FinData: Historical Data for NASDAQ, ADPT

Friday, 26 April 2024

Adaptec Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	6.580	6.660	6.170	6.260	835,500
13/10/22	6.370	6.668	6.130	6.460	872,100
12/10/22	6.610	6.790	6.485	6.670	772,300
11/10/22	6.860	6.980	6.454	6.620	1,041,000
10/10/22	7.130	7.130	6.830	6.890	509,200
07/10/22	7.610	7.610	7.035	7.150	822,600
06/10/22	7.800	8.170	7.720	7.850	536,500
05/10/22	7.970	8.010	7.345	7.800	941,700
04/10/22	7.500	8.350	7.500	8.190	1,268,500
03/10/22	7.220	7.415	6.790	7.250	880,800
30/09/22	6.920	7.430	6.840	7.120	975,600
29/09/22	6.970	7.020	6.740	6.850	653,800
28/09/22	6.720	7.245	6.710	7.120	977,700
26/09/22	6.390	6.760	6.375	6.520	966,600
23/09/22	6.810	6.910	6.410	6.500	1,407,800
22/09/22	7.320	7.340	6.740	6.900	974,900
21/09/22	7.640	7.770	7.340	7.400	863,400
20/09/22	7.630	7.810	7.450	7.570	604,400
19/09/22	7.560	7.790	7.330	7.790	1,051,000
16/09/22	8.200	8.205	7.460	7.630	2,125,000
15/09/22	8.030	8.585	8.030	8.440	1,133,500
14/09/22	8.220	8.280	7.800	8.130	910,300
13/09/22	8.560	8.710	8.160	8.220	1,479,300
12/09/22	8.980	9.090	8.740	9.030	2,153,300
09/09/22	9.270	9.270	8.890	8.910	1,179,300
08/09/22	8.700	9.250	8.610	9.140	1,006,500
07/09/22	8.260	8.870	8.260	8.860	807,800
06/09/22	8.750	8.760	7.990	8.380	1,099,900
02/09/22	9.230	9.230	8.490	8.720	617,700
01/09/22	8.940	8.950	8.460	8.930	1,072,800
31/08/22	8.810	9.040	8.560	8.920	994,700
30/08/22	9.840	9.880	8.625	8.650	1,420,800
29/08/22	10.240	10.550	9.605	9.690	965,100
26/08/22	11.13	11.25	10.36	10.48	1,080,100
25/08/22	11.05	11.24	10.92	11.20	842,600
24/08/22	10.86	11.31	10.61	11.18	609,500
23/08/22	10.40	10.79	10.12	10.75	810,400
22/08/22	10.36	10.65	10.10	10.39	1,515,100
19/08/22	10.93	11.12	10.25	10.53	1,078,800
18/08/22	11.62	11.65	10.90	11.17	987,400
17/08/22	11.72	11.84	11.39	11.55	1,239,800
16/08/22	12.58	12.58	11.68	11.90	1,016,600
15/08/22	12.26	12.79	12.21	12.67	2,020,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%