ADAT

Authentidate Holding Corp. Historical Stock Prices

$0.885
*  
0.025
2.91%
Get ADAT Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading ADAT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.85  0.93  0.83  0.885 26,971
12/16/2014 0.88 0.89 0.8151 0.86 62,906
12/15/2014 0.9 0.9199 0.88 0.8802 37,120
12/12/2014 0.96 0.97 0.9 0.92 89,133
12/11/2014 0.92 1.01 0.92 0.9701 77,505
12/10/2014 1.01 1.02 0.99 1 8,260
12/09/2014 1.04 1.2 0.97 1 57,035
12/08/2014 1.01 1.04 0.97 1.04 83,774
12/05/2014 1.01 1.03 0.98 1.01 141,117
12/04/2014 1.05 1.089 0.95 1.02 101,684
12/03/2014 1.14 1.14 1.05 1.06 49,194
12/02/2014 1.05 1.1247 1.01 1.08 210,476
12/01/2014 1.05 1.06 1.02 1.06 51,621
11/28/2014 1.03 1.09 0.93 1.07 85,214
11/26/2014 1.07 1.07 1.03 1.07 74,785
11/25/2014 1.05 1.09 1.01 1.05 199,222
11/24/2014 0.963 1.05 0.928 1.04 303,396
11/21/2014 0.92 0.963 0.88 0.963 139,707
11/20/2014 0.82 0.95 0.82 0.8815 83,296
11/19/2014 0.81 0.85 0.81 0.85 11,801
11/18/2014 0.8 0.83 0.8 0.83 164,393
11/17/2014 0.84 0.84 0.78 0.82 205,437
11/14/2014 0.8 0.82 0.78 0.81 67,860
11/13/2014 0.81 0.84 0.81 0.8125 29,590
11/12/2014 0.82 0.82 0.76 0.8 44,125
11/11/2014 0.82 0.8335 0.79 0.81 135,403
11/10/2014 0.87 0.87 0.81 0.84 66,316
11/07/2014 0.86 0.86 0.82 0.86 110,210
11/06/2014 0.84 0.92 0.82 0.89 127,952
11/05/2014 0.85 0.86 0.835 0.85 24,241
11/04/2014 0.83 0.86 0.825 0.825 50,055
11/03/2014 0.9 0.93 0.83 0.83 111,246
10/31/2014 0.8346 0.93 0.8346 0.88 96,256
10/30/2014 0.83 0.89 0.83 0.855 157,570
10/29/2014 0.8 0.87 0.79 0.861 320,623
10/28/2014 0.76 0.79 0.68 0.76 74,543
10/27/2014 0.75 0.779 0.74 0.75 50,572
10/24/2014 0.75 0.8 0.73 0.75 228,569
10/23/2014 0.66 0.75 0.65 0.735 238,239
10/22/2014 0.66 0.69 0.655 0.66 63,338
10/21/2014 0.61 0.6599 0.61 0.65 75,850
10/20/2014 0.66 0.67 0.625 0.63 9,198
10/17/2014 0.6502 0.6799 0.62 0.62 38,177
10/16/2014 0.6335 0.66 0.6335 0.66 10,200
10/15/2014 0.65 0.6508 0.6401 0.6501 10,765
10/14/2014 0.6892 0.69 0.65 0.6508 9,284
10/13/2014 0.65 0.7297 0.65 0.66 98,256
10/10/2014 0.61 0.66 0.61 0.66 28,752
10/09/2014 0.6 0.65 0.6 0.6498 29,056
10/08/2014 0.65 0.65 0.61 0.6298 103,426
10/07/2014 0.63 0.67 0.63 0.64 35,407
10/06/2014 0.66 0.66 0.631 0.64 37,846
10/03/2014 0.65 0.68 0.63 0.68 128,219
10/02/2014 0.63 0.67 0.62 0.65 111,005
10/01/2014 0.69 0.6903 0.62 0.64 162,748
09/30/2014 0.7 0.73 0.675 0.68 707,951
09/29/2014 0.665 0.7 0.665 0.7 72,061
09/26/2014 0.69 0.69 0.665 0.665 35,137
09/25/2014 0.68 0.7 0.67 0.67 22,448
09/24/2014 0.6716 0.719 0.6701 0.68 21,318
09/23/2014 0.68 0.69 0.6701 0.675 19,274
09/22/2014 0.74 0.74 0.65 0.65 74,497
09/19/2014 0.67 0.74 0.6627 0.74 63,781
09/18/2014 0.69 0.69 0.6601 0.67 13,382
09/17/2014 0.6801 0.6801 0.6699 0.68 8,511
09/16/2014 0.7 0.7 0.6701 0.675 28,258
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?