Adept Technology (ADEP)
Add to Watchlists Create an Alert
3.98
+0.44 +12.43%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
Adept Technology Price:
3.98 for May 24, 2013Adept Technology Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 3.50 | 4.06 | 3.43 | 3.98 | 90508.00 |
| May 23, 2013 | 3.54 | 3.60 | 3.42 | 3.54 | 7635.00 |
| May 22, 2013 | 3.48 | 3.600 | 3.42 | 3.53 | 41330.00 |
| May 21, 2013 | 3.44 | 3.50 | 3.368 | 3.48 | 24978.00 |
| May 20, 2013 | 3.52 | 3.525 | 3.49 | 3.493 | 13808.00 |
| May 17, 2013 | 3.54 | 3.602 | 3.49 | 3.56 | 23660.00 |
| May 16, 2013 | 3.60 | 3.63 | 3.38 | 3.49 | 70589.00 |
| May 15, 2013 | 3.68 | 3.68 | 3.59 | 3.64 | 61528.00 |
| May 14, 2013 | 3.66 | 3.790 | 3.320 | 3.66 | 45467.00 |
| May 13, 2013 | 3.16 | 3.74 | 3.124 | 3.66 | 415501.0 |
| May 10, 2013 | 3.24 | 3.39 | 3.12 | 3.27 | 24956.00 |
| May 9, 2013 | 3.50 | 3.50 | 3.27 | 3.30 | 20772.00 |
| May 8, 2013 | 3.29 | 3.50 | 3.29 | 3.46 | 66649.00 |
| May 7, 2013 | 3.24 | 3.30 | 3.16 | 3.26 | 24583.00 |
| May 6, 2013 | 3.18 | 3.25 | 3.09 | 3.20 | 17460.00 |
| May 3, 2013 | 3.24 | 3.24 | 3.05 | 3.14 | 13978.00 |
| May 2, 2013 | 3.14 | 3.179 | 3.11 | 3.169 | 5230.00 |
| May 1, 2013 | 3.23 | 3.26 | 3.01 | 3.08 | 45193.00 |
| April 30, 2013 | 3.34 | 3.34 | 3.20 | 3.21 | 13760.00 |
| April 29, 2013 | 3.46 | 3.46 | 3.21 | 3.34 | 50192.00 |
| April 26, 2013 | 3.48 | 3.48 | 3.22 | 3.46 | 30279.00 |
| April 25, 2013 | 3.30 | 3.45 | 3.28 | 3.44 | 46277.00 |
| April 24, 2013 | 3.08 | 3.30 | 3.02 | 3.24 | 92156.00 |
| April 23, 2013 | 3.18 | 3.18 | 3.05 | 3.08 | 82253.00 |
| April 22, 2013 | 3.14 | 3.25 | 3.085 | 3.13 | 29030.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ADEP Price Benchmarks
| Companies | |
|---|---|
| Ballard Power Systems | 1.39 |
| Flow International Corporation | 3.93 |
| Hollysys Automation Technologies | 11.50 |
ADEP Price Range, Past 5 Years
| Minimum | 1.650 | Mar 3 2009 |
| Maximum | 10.48 | Jun 23 2008 |
| Average | 4.106 |
