Below is the stock price history for Adept Technology ADEP. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adept Technology stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Adept Technology Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-16 | 5.25 | 5.25 | 4.92 | 5.03 | 2,109 |
| 2012-05-15 | 5.50 | 5.50 | 5.34 | 5.34 | 2,400 |
| 2012-05-14 | 5.41 | 5.445 | 5.38 | 5.445 | 700 |
| 2012-05-11 | 5.50 | 5.77 | 5.50 | 5.75 | 1,837 |
| 2012-05-10 | 5.77 | 5.97 | 5.77 | 5.86 | 251 |
| 2012-05-09 | 5.32 | 5.52 | 5.32 | 5.52 | 493 |
| 2012-05-08 | 5.60 | 5.60 | 5.56 | 5.57 | 625 |
| 2012-05-07 | 5.70 | 5.73 | 5.66 | 5.70 | 1,905 |
| 2012-05-03 | 5.65 | 5.80 | 5.50 | 5.78 | 7,031 |
| 2012-05-02 | 5.96 | 6.15 | 5.88 | 6.02 | 913 |
| 2012-05-01 | 5.75 | 5.96 | 5.75 | 5.96 | 2,841 |
| 2012-04-30 | 5.85 | 5.85 | 5.82 | 5.82 | 330 |
| 2012-04-27 | 6.00 | 6.00 | 5.95 | 5.95 | 300 |
| 2012-04-26 | 5.91 | 5.96 | 5.91 | 5.96 | 298 |
| 2012-04-25 | 6.11 | 6.15 | 6.01 | 6.01 | 1,379 |
| 2012-04-24 | 6.10 | 6.25 | 6.10 | 6.20 | 1,820 |
| 2012-04-23 | 6.22 | 6.22 | 6.20 | 6.20 | 69 |
| 2012-04-20 | 6.135 | 6.16 | 6.135 | 6.16 | 400 |
| 2012-04-18 | 5.94 | 6.00 | 5.80 | 6.00 | 700 |
| 2012-04-17 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
| 2012-04-16 | 5.85 | 5.91 | 5.80 | 5.91 | 400 |
| 2012-04-13 | 5.96 | 5.96 | 5.96 | 5.96 | 100 |
| 2012-04-12 | 6.00 | 6.00 | 5.92 | 5.92 | 494 |
| 2012-04-11 | 6.12 | 6.12 | 5.94 | 5.94 | 6,690 |
| 2012-04-10 | 6.10 | 6.36 | 6.10 | 6.29 | 8,019 |
| 2012-04-09 | 5.00 | 6.05 | 5.00 | 6.05 | 8,227 |
| 2012-04-05 | 4.85 | 5.01 | 4.85 | 5.01 | 900 |
| 2012-04-04 | 4.91 | 4.94 | 4.91 | 4.94 | 199 |
| 2012-04-02 | 5.06 | 5.14 | 5.05 | 5.14 | 1,200 |
| 2012-03-30 | 5.05 | 5.05 | 5.02 | 5.03 | 18 |
» More Adept Technology Stock Price History
