AD4Adept4 Plc04/19/2018
LAST:

 2.100
CHANGE:
 0.00
OPEN:
2.000
HIGH:
2.100
ASK:
0.000
VOLUME:
8,772
CHANGE(%):
0.00
PREV:
2.100
LOW:
2.000
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/182.0002.1002.0002.1008,7720
04/18/182.0002.1002.0002.10070,0000
04/17/182.0212.1002.0212.1002720
04/16/182.0212.1002.0212.10039,3060
04/13/182.1402.1402.1002.10025,0000
04/12/182.1492.1492.1002.100181,4540
04/11/182.1402.1402.1002.1001,5000
04/10/182.0002.1002.0002.1006,7400
04/09/182.1492.1492.1002.10070,0000
04/06/182.1002.1002.1002.10000
FUNDAMENTALS
Sector:
Industry:
52wk range:2.00 - 5.75
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23