Historical Stock Prices

ADAT 
$3.62
*  
0.02
0.56 %
Get ADAT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ADAT now


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 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 3.6 3.62 3.6 3.62 2,659
04/28/2016 3.6 3.6 3.57 3.6 4,757
04/27/2016 3.6 3.64 3.57 3.57 3,272
04/26/2016 3.54 3.63 3.32 3.32 18,632
04/25/2016 3.41 3.41 3.33 3.35 3,505
04/22/2016 3.4 3.4 3.4 3.4 679
04/21/2016 3.44 3.44 3.39 3.39 1,522
04/20/2016 3.48 3.48 3.48 3.48 460
04/19/2016 3.45 3.51 3.45 3.48 4,038
04/18/2016 3.58 3.58 3.45 3.46 13,151
04/15/2016 3.62 3.74 3.38 3.72 9,673
04/14/2016 3.69 3.69 3.59 3.59 2,125
04/13/2016 3.72 3.755 3.69 3.69 2,957
04/12/2016 3.72 3.72 3.72 3.72 00
04/11/2016 3.72 3.72 3.72 3.72 00
04/08/2016 3.99 3.99 3.66 3.72 5,833
04/07/2016 3.92 3.92 3.92 3.92 192
04/06/2016 4.04 4.04 4 4 958
04/05/2016 4.09 4.09 4.05 4.05 685
04/04/2016 4.12 4.15 4.11 4.11 1,957
04/01/2016 4.1 4.1 4.1 4.1 1,890
03/31/2016 4.17 4.17 3.51 4.08 29,039
03/30/2016 4.21 4.21 4.1 4.1 742
03/29/2016 4.34 4.35 4.21 4.24 15,355
03/28/2016 4.18 4.39 4.12 4.38 14,081
03/24/2016 3.57 4 3.57 4 13,049
03/23/2016 3.51 3.62 3.51 3.6 4,861
03/22/2016 3.55 3.65 3.55 3.6 9,161
03/21/2016 3.6 3.6 3.6 3.6 3,078
03/18/2016 3.4 3.7 3.4 3.6 9,289
03/17/2016 3.4 3.44 3.38 3.38 4,160
03/16/2016 3.52 3.52 3.4 3.4 2,583
03/15/2016 3.52 3.62 3.5 3.52 7,463
03/14/2016 3.52 3.52 3.52 3.52 143
03/11/2016 3.5 3.55 3.5 3.52 2,741
03/10/2016 3.4 3.54 3.4 3.44 4,130
03/09/2016 3.4 3.5 3.4 3.4 1,030
03/08/2016 3.45 3.5 3.35 3.35 4,609
03/07/2016 3.47 3.47 3.42 3.45 5,956
03/04/2016 3.7 3.7 3.36 3.52 29,523
03/03/2016 3.67 3.81 3.67 3.81 1,514
03/02/2016 3.65 3.65 3.65 3.65 1,101
03/01/2016 3.5001 3.65 3.5001 3.65 701
02/29/2016 3.36 3.51 3.36 3.48 3,695
02/26/2016 3.53 3.53 3.35 3.37 9,035
02/25/2016 3.56 3.56 3.56 3.56 414
02/24/2016 3.49 3.5 3.44 3.5 812
02/23/2016 3.76 3.76 3.43 3.49 25,433
02/22/2016 3.81 3.84 3.733 3.76 9,891
02/19/2016 3.98 4.24 3.72 3.81 26,366
02/18/2016 3.55 3.88 3.55 3.88 12,251
02/17/2016 3.6 3.67 3.59 3.6 14,487
02/16/2016 3.68 3.68 3.53 3.53 10,587
02/12/2016 3.7 3.85 3.65 3.6776 6,410
02/11/2016 3.7 3.725 3.3 3.7 66,317
02/10/2016 3.5 3.9 3.4 3.72 53,230
02/09/2016 4.45 4.45 3.3 3.5 66,620
02/08/2016 5.24 5.24 4.45 4.53 27,692
02/05/2016 4.18 5.17 4.18 4.75 170,092
02/04/2016 3.3 4.47 3.3 4.15 100,472
02/03/2016 3 3.25 3 3.25 27,175
02/02/2016 3.18 3.25 2.94 2.94 90,427
02/01/2016 3.35 3.38 2.85 3.17 65,138
01/29/2016 3.4 3.8 3.31 3.31 75,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?