ADAT

Authentidate Holding Corp. Historical Stock Prices

$0.7304
*  
0.0304
4.34%
Get ADAT Alerts
*Delayed - data as of Aug. 28, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.7399  0.76  0.723  0.7304 17,411
08/27/2014 0.73 0.7599 0.7 0.7 31,729
08/26/2014 0.75 0.79 0.7025 0.71 49,668
08/25/2014 0.73 0.79 0.73 0.75 20,321
08/22/2014 0.7896 0.7998 0.72 0.76 38,607
08/21/2014 0.82 0.841 0.74 0.74 52,961
08/20/2014 0.84 0.841 0.8 0.84 66,584
08/19/2014 0.835 0.84 0.79 0.84 35,658
08/18/2014 0.81 0.835 0.81 0.825 33,792
08/15/2014 0.835 0.835 0.75 0.8199 72,145
08/14/2014 0.8466 0.8466 0.8001 0.835 42,188
08/13/2014 0.84 0.87 0.8315 0.8401 57,876
08/12/2014 0.84 0.855 0.8203 0.85 90,250
08/11/2014 0.76 0.879 0.74 0.8163 113,578
08/08/2014 0.7104 0.765 0.71 0.7524 69,871
08/07/2014 0.7051 0.739 0.6501 0.739 108,057
08/06/2014 0.62 0.7299 0.61 0.645 121,557
08/05/2014 0.62 0.62 0.6012 0.62 26,382
08/04/2014 0.58 0.62 0.57 0.61 33,334
08/01/2014 0.5303 0.59 0.5303 0.576 31,730
07/31/2014 0.5516 0.56 0.535 0.55 18,098
07/30/2014 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
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?