ADPT Corporation (ADPT)
ADPT Corporation Historical Price Data
- Accounts Payable
- Accounts Receivable
- Accruals Pro
- Altman Z-Score Pro
- Asset Utilization
- Beneish M-Score Pro
- Beta Pro
- Book Value
- Book Value per Share
- Capital Expenditures
- Cash Conversion Cycle Pro
- Cash Div. Payout Ratio TTM Pro
- Cash Financing
- Cash Financing TTM
- Cash Investing
- Cash Investing TTM
- Cash Operations
- Cash Operations TTM
- Cash and Equivalents
- Cash and ST Investments
- Current Ratio
- Days Inventory Outstanding Pro
- Days Payable Outstanding Pro
- Days Sales Outstanding Pro
- Debt to Equity Ratio
- Dividend
- Dividend Yield
- EBITDA Margin TTM Pro
- EBITDA TTM Pro
- EV / EBIT Pro
- EV / EBITDA Pro
- EV / Free Cash Flow Pro
- EV / Revenues Pro
- Earnings Per Share
- Earnings Per Share Growth
- Earnings Per Share TTM
- Earnings Yield
- Effective Tax Rate TTM Pro
- Enterprise Value
- Expenses
- Expenses TTM
- Free Cash Flow
- Free Cash Flow TTM
- Free Cash Flow Yield Pro
- Fundamental Score Pro
- Gross Profit Margin
- Gross Profit TTM
- Income from Cont. Ops Pro
- Interest Expense
- Interest Income
- Inventories
- KZ Index Pro
- Liabilities
- Long Term Debt
- Market Cap
- Net Income
- Net Income TTM
- Net PP&E
- Operating Earnings Yield Pro
- Operating Margin TTM Pro
- Operating PE Ratio Pro
- Other Comprehensive Income Pro
- PE 10 Pro
- PE Ratio
- PE Value Pro
- PEG Ratio
- PS Value Pro
- Payout Ratio TTM Pro
- Price
- Price / Book Value
- Price / Sales Ratio
- Price / Tangible Book Value Pro
- Profit Margin
- R&D Expense
- Receivables Turnover
- Retained Earnings
- Retained Earnings Growth
- Return on Assets
- Return on Equity
- Return on Invested Capital Pro
- Revenue Growth
- Revenue Per Share TTM
- Revenues
- Revenues TTM
- SG&A Expense
- Shareholders Equity
- Shares Outstanding
- Stock Buybacks
- Tangible Book Value Pro
- Tangible Book Value Per Share Pro
- Tangible Common Equity Ratio Pro
- Times Interest Earned TTM Pro
- Total Assets
- Total Return Price
- Valuation (Historical Mult.) Pro
- Valuation Percentage Pro
- Value Score Pro
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov. 15, 2011 | 26.05 | 26.05 | 25.75 | 26.00 | 42283 |
| Nov. 14, 2011 | 25.95 | 26.25 | 25.95 | 26.25 | 31333 |
| Nov. 11, 2011 | 25.90 | 25.95 | 25.80 | 25.90 | 27917 |
| Nov. 10, 2011 | 25.90 | 25.95 | 25.85 | 25.90 | 90397 |
| Nov. 9, 2011 | 25.90 | 25.95 | 25.85 | 25.90 | 11284 |
| Nov. 8, 2011 | 26.00 | 26.00 | 25.80 | 25.90 | 26992 |
| Nov. 7, 2011 | 25.67 | 26.00 | 25.67 | 26.00 | 170304 |
| Nov. 4, 2011 | 26.02 | 26.05 | 25.75 | 25.75 | 30197 |
| Nov. 3, 2011 | 26.50 | 26.90 | 26.05 | 26.05 | 57649 |
| Nov. 2, 2011 | 25.85 | 26.50 | 25.60 | 26.50 | 68451 |
| Nov. 1, 2011 | 25.85 | 26.00 | 25.85 | 26.00 | 7099 |
| Oct. 31, 2011 | 26.00 | 26.40 | 26.00 | 26.00 | 4250 |
| Oct. 28, 2011 | 25.70 | 26.00 | 25.70 | 26.00 | 74500 |
| Oct. 27, 2011 | 25.45 | 25.74 | 25.45 | 25.70 | 219598 |
| Oct. 26, 2011 | 25.70 | 25.70 | 24.00 | 25.50 | 20171 |
| Oct. 25, 2011 | 25.85 | 25.90 | 25.66 | 25.85 | 12754 |
| Oct. 24, 2011 | 25.85 | 25.95 | 25.75 | 25.75 | 1272 |
| Oct. 21, 2011 | 25.75 | 25.90 | 25.75 | 25.75 | 5750 |
| Oct. 20, 2011 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00 |
| Oct. 19, 2011 | 25.80 | 25.80 | 25.45 | 25.45 | 26884 |
| Oct. 18, 2011 | 25.95 | 25.95 | 25.80 | 25.80 | 2795 |
| Oct. 17, 2011 | 25.80 | 25.80 | 25.80 | 25.80 | 4731 |
| Oct. 14, 2011 | 25.95 | 25.95 | 25.95 | 25.95 | 200.00 |
| Oct. 13, 2011 | 25.75 | 25.95 | 25.70 | 25.95 | 3564 |
| Oct. 12, 2011 | 25.45 | 25.90 | 25.45 | 25.67 | 9450 |
| Oct. 11, 2011 | 26.00 | 26.00 | 25.45 | 25.45 | 56178 |
| Oct. 10, 2011 | 26.00 | 26.00 | 25.85 | 25.85 | 8000 |
| Oct. 7, 2011 | 25.50 | 25.75 | 25.50 | 25.75 | 5201 |
| Oct. 6, 2011 | 25.45 | 25.75 | 25.45 | 25.49 | 15524 |
| Oct. 5, 2011 | 25.50 | 25.50 | 25.00 | 25.50 | 14875 |
| Oct. 4, 2011 | 0.053 | 0.054 | 0.051 | 0.051 | 24728000 |
| Oct. 3, 2011 | 0.053 | 0.054 | 0.053 | 0.054 | 629200 |
| Sept. 30, 2011 | 0.053 | 0.054 | 0.053 | 0.054 | 1143800 |
| Sept. 29, 2011 | 0.054 | 0.054 | 0.053 | 0.053 | 3344450 |
| Sept. 28, 2011 | 0.053 | 0.054 | 0.053 | 0.054 | 46990950 |
| Sept. 27, 2011 | 0.053 | 0.053 | 0.053 | 0.053 | 57084950 |
| Sept. 26, 2011 | 0.054 | 0.054 | 0.053 | 0.053 | 4058850 |
| Sept. 23, 2011 | 0.054 | 0.054 | 0.053 | 0.053 | 11927300 |
| Sept. 22, 2011 | 0.054 | 0.054 | 0.053 | 0.054 | 3798250 |
| Sept. 21, 2011 | 0.054 | 0.055 | 0.054 | 0.054 | 8942600 |
| Sept. 20, 2011 | 0.055 | 0.056 | 0.054 | 0.055 | 10449700 |
| Sept. 19, 2011 | 0.055 | 0.055 | 0.054 | 0.054 | 5183950 |
| Sept. 16, 2011 | 0.056 | 0.056 | 0.055 | 0.056 | 6942050 |
| Sept. 15, 2011 | 0.055 | 0.056 | 0.055 | 0.056 | 11710750 |
| Sept. 14, 2011 | 0.055 | 0.056 | 0.055 | 0.055 | 11894900 |
| Sept. 13, 2011 | 0.055 | 0.056 | 0.055 | 0.056 | 2129900 |
| Sept. 12, 2011 | 0.056 | 0.056 | 0.055 | 0.056 | 9455350 |
| Sept. 9, 2011 | 0.056 | 0.056 | 0.055 | 0.056 | 5624750 |
| Sept. 8, 2011 | 0.056 | 0.056 | 0.056 | 0.056 | 17618150 |
| Sept. 7, 2011 | 0.056 | 0.056 | 0.056 | 0.056 | 7885000 |
ADPT News
?Fab? Less Is The New Reality Of The Semiconductor Industry - Zacks Analyst Interviews
Jul 29, 12:00AM Zacks
Jul 29, 12:00AM Zacks
Recent Quotes
| Symbol | Price | Chg | Chg % | Market Cap |
|---|---|---|---|---|
| ADPT | 26.00 | -0.25 | -0.95% | |
| AEM | 39.79 | +0.17 | +0.43% | 6.801B |
| AEL | 10.62 | -0.10 | -0.93% | 632.74M |
| AEIS | 13.69 | +0.03 | +0.22% | 549.52M |
| AEHR | 1.17 | +0.08 | +7.34% | 10.60M |
| AEGR | 13.56 | +0.00 | +0.00% | 288.42M |
| AEG | 4.30 | -0.01 | -0.23% | 8.211B |
| ABD | 9.40 | -0.08 | -0.84% | 523.11M |
| ABCO | 94.61 | -1.67 | -1.73% | 1.577B |
| ABCD | 1.36 | +0.08 | +6.25% | 67.40M |
