ADAT

Authentidate Holding Corp. Historical Stock Prices

$0.62
*  
0.04
6.06%
Get ADAT Alerts
*Delayed - data as of Oct. 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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  0.66  0.6799  0.62  0.62 38,177
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
09/15/2014 0.695 0.7 0.67 0.675 129,749
09/12/2014 0.699 0.73 0.681 0.71 67,940
09/11/2014 0.71 0.75 0.67 0.67 156,986
09/10/2014 0.71 0.71 0.685 0.685 18,217
09/09/2014 0.7 0.7145 0.685 0.69 104,441
09/08/2014 0.72 0.787 0.7111 0.7112 20,663
09/05/2014 0.78 0.7999 0.7123 0.7201 50,668
09/04/2014 0.74 0.7998 0.74 0.75 67,070
09/03/2014 0.74 0.75 0.7326 0.74 41,526
09/02/2014 0.7 0.73 0.7 0.72 68,238
08/29/2014 0.7499 0.75 0.72 0.72 25,834
08/28/2014 0.75 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
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?