Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADEP Historical Stock Prices |
| Preferred Stock Newsletter |
| ADEP Options Chain |
| Stock Message Boards |
ADEP (ADEP) has the following price history information. Looking back at ADEP historical stock prices for the last five trading days, on October 19, 2015, ADEP opened at $12.98, traded as high as $13.00 and as low as $12.98, and closed at $12.99. Trading volume was a total of 153.70K shares. On October 20, 2015, ADEP opened at $12.98, traded as high as $12.99 and as low as $12.98, and closed at $12.99. Trading volume was a total of 78.10K shares. On October 21, 2015, ADEP opened at $12.99, traded as high as $13.00 and as low as $12.98, and closed at $12.98. Trading volume was a total of 86.20K shares. On October 22, 2015, ADEP opened at $12.98, traded as high as $12.99 and as low as $12.97, and closed at $12.98. Trading volume was a total of 48.80K shares. On October 23, 2015, ADEP opened at $12.99, traded as high as $13.00 and as low as $12.98, and closed at $12.98. Trading volume was a total of 47.40K shares.
ADEP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADEP shares, starting with a $10,000 purchase of ADEP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 05/29/2013 | |
| End date: | 10/23/2015 | |
| Start price/share: | $3.62 | |
| End price/share: | $12.98 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 258.56% | |
| Average Annual Total Return: | 70.14% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $35,856.49 | |
| Years: | 2.40 | |
 | |||||
| ADEP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/19/2015 | $12.98 | $13.00 | $12.98 | $12.99 | 153.70K |
| 10/20/2015 | $12.98 | $12.99 | $12.98 | $12.99 | 78.10K |
| 10/21/2015 | $12.99 | $13.00 | $12.98 | $12.98 | 86.20K |
| 10/22/2015 | $12.98 | $12.99 | $12.97 | $12.98 | 48.80K |
| 10/23/2015 | $12.99 | $13.00 | $12.98 | $12.98 | 47.40K |
|
| About ADEP |
| Adept Technology is a robotics-based automation supplier. Co. designs and manufactures industrial (fixed) and mobile robots along with a complementary suite of control and vision systems and software which are used for assembly, packaging, handling, testing and logistics applications in both fixed repetitive and unstructured environments. These products are provided to Co.'s customers along with a range of service and support options. Co.'s services include on-site field service, training courses, applications support, field upgrades, factory repair and remanufactured products. Co. operates in two segments: Robotics and Services and Support. |
| ADEP Historical Closing Prices | |
| Date | Close |
| 10/19/2015 | $12.99 |
| 10/20/2015 | $12.99 |
| 10/21/2015 | $12.98 |
| 10/22/2015 | $12.98 |
| 10/23/2015 | $12.98 |
| Industrials Historical Prices |
| ADEP is categorized under the Industrials sector; below are some other companies in the same sector:
ADS Historical Stock Prices
|
Free ADEP Email Alerts:
