Historical Prices for NASDAQ, ADEP - Adept Technology Inc.

ADEP

Adept Technology Inc

03/19/10 17:41

LAST: 3.700	CHANGE: 0.50	OPEN: 3.220	HIGH: 3.950	ASK: 8.920	VOLUME: 29,203
LAST: 3.700	CHANGE(%): 15.63	PREV: 3.200	LOW: 3.210	BID: 6.500	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	3.220	3.950	3.210	3.700	28,600
03/18/10	3.510	3.550	3.140	3.200	22,000
03/17/10	3.490	3.670	3.180	3.670	11,300
03/16/10	3.010	3.530	3.010	3.500	7,900
03/15/10	3.000	3.150	2.930	3.150	4,400
03/12/10	2.990	3.150	2.990	3.000	300
03/11/10	3.080	3.100	3.080	3.100	3,000
03/10/10	3.100	3.100	3.060	3.090	7,000
03/09/10	3.020	3.090	3.020	3.090	9,500
03/08/10	3.060	3.060	3.060	3.060	1,200
03/05/10	3.010	3.070	3.010	3.070	1,600
03/04/10	3.080	3.080	3.080	3.080	0
03/03/10	3.080	3.080	3.070	3.080	1,200
03/02/10	3.040	3.100	2.990	3.100	1,200
03/01/10	3.040	3.040	3.040	3.040	100
02/26/10	3.010	3.050	3.010	3.030	1,300
02/25/10	3.000	3.040	3.000	3.040	1,000
02/24/10	2.990	3.000	2.990	3.000	300
02/23/10	3.050	3.150	3.000	3.060	15,400
02/22/10	3.000	3.150	2.920	3.150	28,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist