ADEPT TECHNOLOGY Historical Stock Price

Below is the stock price history for Adept Technology ADEP. Data is recorded each day for the historical open, high, low, close and volume. The Adept Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adept Technology Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-23 12.99 12.99 12.985 12.99 4,023
2015-10-22 12.99 12.99 12.97 12.97 2,294
2015-10-21 12.99 13.00 12.98 12.98 5,592
2015-10-20 12.99 12.99 12.985 12.985 5,491
2015-10-19 12.98 12.99 12.98 12.98 5,696
2015-10-16 12.99 12.99 12.98 12.98 400
2015-10-15 12.98 12.99 12.98 12.99 28,086
2015-10-14 12.98 12.99 12.98 12.98 6,946
2015-10-13 12.99 12.99 12.98 12.98 5,166
2015-10-12 12.97 12.99 12.97 12.99 5,864
2015-10-09 12.97 12.98 12.97 12.975 15,322
2015-10-08 12.97 12.98 12.97 12.98 3,428
2015-10-07 12.98 13.00 12.98 12.99 3,900
2015-10-06 12.97 12.97 12.96 12.96 36,562
2015-10-05 12.96 12.98 12.96 12.965 13,137
2015-10-02 12.96 12.97 12.955 12.96 16,261
2015-10-01 12.955 12.96 12.955 12.955 10,195
2015-09-30 12.95 12.96 12.95 12.955 15,441
2015-09-29 12.96 12.96 12.95 12.96 8,236
2015-09-28 12.96 12.97 12.95 12.96 7,568
2015-09-25 12.95 12.955 12.945 12.95 10,657
2015-09-24 12.97 12.98 12.95 12.96 32,376
2015-09-23 12.94 12.96 12.94 12.955 46,885
2015-09-22 12.94 12.94 12.93 12.935 17,514
2015-09-21 12.94 12.94 12.93 12.935 39,963
2015-09-18 12.93 12.95 12.925 12.94 23,682
2015-09-17 12.93 12.94 12.93 12.935 42,456
2015-09-16 12.93 12.94 12.92 12.925 515,081
2015-09-15 8.14 8.15 8.00 8.01 457
2015-09-14 7.84 8.04 7.82 7.99 500

» More Adept Technology Stock Price History

To see other companies like Adept Technology (ADEP), view our stock market today for news, and other data.