ADEPADEPT TECHNOLOGY INC11/06/09 17:48
LAST:

 2.850		CHANGE:
 0.01		OPEN:
2.800		HIGH:
2.850		ASK:
8.920		VOLUME:
21,703
CHANGE(%):
0.35		PREV:
2.840		LOW:
2.480		BID:
6.500		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/092.8002.8502.4802.85021,7000
11/05/092.6602.9402.6502.84041,8000
11/04/092.4002.4202.3802.41023,5000
11/03/092.4002.5302.3802.3807,3000
11/02/092.3802.4102.3802.4005,8000
10/30/092.5302.5302.4002.4102,8000
10/29/092.5002.5102.3502.5109,8980
10/28/092.5002.5002.3502.4506,7000
10/27/092.5502.5502.5502.55000
10/26/092.5702.5702.3602.5503,3000
10/23/092.5602.5602.5602.5602000
10/22/092.5502.5502.3402.49021,4000
10/21/092.6302.7002.5502.59024,2000
10/20/092.6902.7102.5102.71015,0000
10/19/092.7602.7602.4402.69017,4000
10/16/092.9903.0702.5102.700238,5060
10/15/092.7102.8102.6202.67022,9000
10/14/092.7402.8502.7002.82050,7000
10/13/092.9903.0702.6202.98061,1670
10/12/092.9903.0702.7203.07037,1560
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist