ADAT

Authentidate Holding Corp. Historical Stock Prices

$0.5762
*  
0.0063
1.11%
Get ADAT Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.55  0.59  0.532  0.5762 71,837
07/29/2014 0.579 0.579 0.5499 0.5699 23,516
07/28/2014 0.5999 0.5999 0.511 0.56 80,154
07/25/2014 0.59 0.59 0.5301 0.5402 71,816
07/24/2014 0.58 0.6099 0.58 0.5938 103,709
07/23/2014 0.58 0.5809 0.5321 0.5775 155,092
07/22/2014 0.45 0.57 0.45 0.5232 618,434
07/21/2014 0.5 0.5 0.4399 0.45 489,005
07/18/2014 0.6 0.61 0.48 0.5 633,707
07/17/2014 0.64 0.6408 0.615 0.62 17,368
07/16/2014 0.65 0.67 0.6401 0.6499 7,150
07/15/2014 0.645 0.6525 0.62 0.65 44,008
07/14/2014 0.65 0.66 0.645 0.645 7,740
07/11/2014 0.66 0.66 0.645 0.645 54,111
07/10/2014 0.645 0.66 0.645 0.66 23,785
07/09/2014 0.66 0.66 0.645 0.645 15,217
07/08/2014 0.66 0.66 0.6373 0.65 11,748
07/07/2014 0.65 0.66 0.64 0.66 66,250
07/03/2014 0.6703 0.69 0.6703 0.673 7,493
07/02/2014 0.66 0.7091 0.64 0.67 84,551
07/01/2014 0.67 0.6999 0.65 0.69 27,860
06/30/2014 0.6486 0.7 0.6485 0.66 40,578
06/27/2014 0.68 0.69 0.62 0.62 32,798
06/26/2014 0.65 0.668 0.64 0.65 38,068
06/25/2014 0.66 0.6819 0.645 0.649 60,711
06/24/2014 0.6624 0.7 0.645 0.6675 46,644
06/23/2014 0.69 0.69 0.64 0.655 109,501
06/20/2014 0.6726 0.6899 0.66 0.66 23,737
06/19/2014 0.68 0.735 0.662 0.6635 77,330
06/18/2014 0.7 0.7419 0.655 0.6751 210,024
06/17/2014 0.7001 0.7001 0.67 0.68 18,026
06/16/2014 0.71 0.71 0.65 0.69 82,317
06/13/2014 0.65 0.71 0.64 0.708 506,427
06/12/2014 0.708 0.708 0.614 0.65 242,731
06/11/2014 0.71 0.718 0.677 0.6934 95,208
06/10/2014 0.685 0.728 0.671 0.68 54,770
06/09/2014 0.6916 0.725 0.685 0.685 30,156
06/06/2014 0.72 0.7369 0.6716 0.6911 177,510
06/05/2014 0.7 0.75 0.69 0.74 94,204
06/04/2014 0.76 0.768 0.68 0.682 51,752
06/03/2014 0.74 0.7502 0.68 0.7 333,757
06/02/2014 0.75 0.77 0.74 0.74 51,274
05/30/2014 0.75 0.77 0.7461 0.77 56,799
05/29/2014 0.75 0.7694 0.745 0.7599 76,597
05/28/2014 0.791 0.794 0.74 0.78 150,822
05/27/2014 0.79 0.83 0.78 0.79 247,007
05/23/2014 0.8001 0.83 0.7821 0.7948 311,217
05/22/2014 0.78 0.82 0.775 0.8 414,854
05/21/2014 0.78 0.8259 0.78 0.7801 43,097
05/20/2014 0.77 0.82 0.7617 0.7801 115,425
05/19/2014 0.85 0.85 0.74 0.78 532,708
05/16/2014 0.95 0.95 0.82 0.83 372,171
05/15/2014 0.9 0.95 0.89 0.938 32,428
05/14/2014 0.9 0.935 0.88 0.881 93,473
05/13/2014 0.9 0.925 0.88 0.92 81,326
05/12/2014 0.9 0.9559 0.88 0.88 88,570
05/09/2014 0.9 0.9725 0.88 0.8865 59,258
05/08/2014 0.98 1.001 0.9 0.922 166,936
05/07/2014 0.99 1.039 0.95 0.952 96,482
05/06/2014 1.0799 1.0799 1.01 1.0101 20,406
05/05/2014 1.02 1.077 1.02 1.04 107,255
05/02/2014 1.07 1.07 1.04 1.05 18,058
05/01/2014 1.05 1.06 1.02 1.05 37,892
04/30/2014 1.01 1.05 1.01 1.04 6,050
04/29/2014 1.069 1.069 1.02 1.039 41,693
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?