Stock Quote and Chart for Adept Technology Inc. [NASDAQ]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

ADEP

Adept Technology Inc. [NASDAQ]

15 Oct 2008 00:00

LAST: 6.3000	CHANGE: -0.1500	OPEN: 6.4000	HIGH: 6.4000	ASK:	VOLUME: 1,200
LAST: 6.3000	CHANGE(%): -2.32%	PREV: 6.4500	LOW: 6.3000	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
15 Oct 2008	6.4000	6.4000	6.3000	6.3000	1,200
14 Oct 2008	6.2300	6.5000	6.0500	6.4500	12,600
13 Oct 2008	6.2600	6.2600	5.9200	6.0500	10,100
10 Oct 2008	5.8000	6.0200	5.0100	5.9600	38,100
09 Oct 2008	6.2700	6.3000	5.9100	6.0100	26,300
08 Oct 2008	6.0500	6.2000	6.0200	6.0500	22,300
07 Oct 2008	6.5000	6.6500	6.3000	6.3000	11,600
06 Oct 2008	7.9900	7.9900	6.0000	6.2800	23,200
03 Oct 2008	8.1900	8.1900	7.9900	7.9900	10,900
02 Oct 2008	8.5400	8.5400	7.5800	8.4000	3,600

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.