ADAT

Authentidate Holding Corp. Historical Stock Prices

$0.21
*  
0.0104
4.72%
Get ADAT Alerts
*Delayed - data as of Jun. 29, 2015  -  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 29-MAR-2015 TO 29-JUN-2015

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.
16:00  0.221  0.24  0.19  0.21 189,310
06/29/2015 0.221 0.24 0.19 0.21 189,310
06/26/2015 0.22 0.2399 0.2 0.2204 89,631
06/25/2015 0.231 0.245 0.2098 0.2231 110,975
06/24/2015 0.24 0.26 0.23 0.23 374,245
06/23/2015 0.254 0.254 0.22 0.2268 269,824
06/22/2015 0.27 0.275 0.23 0.2306 563,519
06/19/2015 0.22 0.2744 0.1901 0.25 1,426,579
06/18/2015 0.209 0.22 0.1736 0.2197 524,537
06/17/2015 0.17 0.2198 0.17 0.2041 624,670
06/16/2015 0.18 0.19 0.16 0.1701 76,750
06/15/2015 0.1801 0.1838 0.18 0.1838 18,621
06/12/2015 0.19 0.2 0.16 0.1801 73,011
06/11/2015 0.1944 0.2 0.18 0.181 124,968
06/10/2015 0.19 0.1997 0.18 0.1944 177,915
06/09/2015 0.19 0.1998 0.19 0.1998 51,569
06/08/2015 0.2 0.2001 0.19 0.1925 66,368
06/05/2015 0.1999 0.2096 0.1999 0.2096 810
06/04/2015 0.2 0.2098 0.1999 0.1999 23,247
06/03/2015 0.2117 0.2117 0.1952 0.203 38,677
06/02/2015 0.2006 0.2097 0.2 0.2006 17,192
06/01/2015 0.2102 0.22 0.1951 0.2 79,793
05/29/2015 0.1981 0.22 0.1981 0.21 17,344
05/28/2015 0.208 0.2099 0.1975 0.1985 17,824
05/27/2015 0.19 0.2087 0.19 0.2079 25,848
05/26/2015 0.2 0.2099 0.1908 0.1947 46,275
05/22/2015 0.2051 0.218 0.2 0.201 66,884
05/21/2015 0.2171 0.22 0.2051 0.2051 110,969
05/20/2015 0.22 0.22 0.2052 0.22 27,562
05/19/2015 0.2051 0.2288 0.2051 0.2152 44,553
05/18/2015 0.2188 0.2188 0.205 0.21 11,591
05/15/2015 0.2188 0.2198 0.2026 0.205 7,073
05/14/2015 0.2 0.22 0.2 0.2198 7,451
05/13/2015 0.2052 0.22 0.1999 0.215 74,781
05/12/2015 0.21 0.2157 0.2016 0.2057 5,659
05/11/2015 0.23 0.23 0.21 0.21 35,939
05/08/2015 0.222 0.23 0.22 0.22 19,912
05/07/2015 0.22 0.23 0.211 0.211 7,897
05/06/2015 0.2322 0.2322 0.2161 0.22 5,666
05/05/2015 0.26 0.26 0.2155 0.2155 32,124
05/04/2015 0.21 0.2394 0.21 0.22 20,094
05/01/2015 0.21 0.2395 0.21 0.21 620
04/30/2015 0.2264 0.2396 0.21 0.2311 16,245
04/29/2015 0.2395 0.2395 0.2 0.225 82,870
04/28/2015 0.205 0.245 0.1804 0.2417 219,637
04/27/2015 0.21 0.25 0.1905 0.21 266,048
04/24/2015 0.233 0.2454 0.2 0.2102 74,521
04/23/2015 0.23 0.2598 0.23 0.24 24,230
04/22/2015 0.27 0.27 0.2235 0.25 83,756
04/21/2015 0.2597 0.2678 0.2401 0.256 12,834
04/20/2015 0.252 0.252 0.2301 0.2416 21,242
04/17/2015 0.231 0.27 0.23 0.24 104,167
04/16/2015 0.231 0.2646 0.231 0.2455 61,285
04/15/2015 0.27 0.27 0.2245 0.25 107,092
04/14/2015 0.265 0.27 0.25 0.27 25,917
04/13/2015 0.2718 0.2718 0.2152 0.25 30,463
04/10/2015 0.255 0.2944 0.2143 0.25 246,100
04/09/2015 0.27 0.27 0.251 0.254 4,011
04/08/2015 0.27 0.2893 0.252 0.258 55,620
04/07/2015 0.276 0.28 0.265 0.27 52,842
04/06/2015 0.28 0.3094 0.272 0.274 44,304
04/02/2015 0.28 0.3046 0.28 0.3 4,863
04/01/2015 0.28 0.3195 0.28 0.31 6,001
03/31/2015 0.264 0.33 0.264 0.3295 26,910
03/30/2015 0.317 0.3199 0.2278 0.31 19,466
*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?