AUTHENTIDATE HLDG Historical Stock Price

Below is the stock price history for Authentidate Hldg ADAT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Authentidate Hldg stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Authentidate Hldg Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	0.7797	0.7797	0.725	0.725	1,938
2012-05-15	0.77	0.77	0.7311	0.75	818
2012-05-11	0.76	0.766	0.76	0.766	1,300
2012-05-10	0.74	0.77	0.74	0.75	802
2012-05-09	0.721	0.721	0.721	0.721	2
2012-05-08	0.73	0.73	0.73	0.73	15
2012-05-07	0.74	0.75	0.74	0.75	25,000
2012-05-03	0.75	0.76	0.75	0.75	950
2012-05-02	0.785	0.785	0.785	0.785	100
2012-04-30	0.721	0.721	0.721	0.721	1
2012-04-27	0.69	0.69	0.69	0.69	300
2012-04-26	0.70	0.72	0.70	0.72	254
2012-04-25	0.71	0.71	0.69	0.705	9,050
2012-04-24	0.75	0.75	0.71	0.72	18,900
2012-04-23	0.72	0.72	0.70	0.70	2,392
2012-04-18	0.68	0.695	0.68	0.695	2,200
2012-04-17	0.669	0.695	0.665	0.67	33,500
2012-04-16	0.68	0.68	0.68	0.68	300
2012-04-13	0.6749	0.68	0.67	0.68	11,000
2012-04-12	0.72	0.72	0.67	0.67	5,330
2012-04-11	0.7207	0.7207	0.72	0.72	400
2012-04-10	0.77	0.77	0.74	0.74	10,581
2012-04-09	0.7501	0.7997	0.75	0.7997	3,000
2012-04-05	0.81	0.81	0.81	0.81	12
2012-04-04	0.78	0.79	0.78	0.79	4,002
2012-04-03	0.7914	0.795	0.7914	0.795	4,516
2012-04-02	0.73	0.73	0.71	0.71	480
2012-03-30	0.7799	0.7799	0.7799	0.7799	200
2012-03-29	0.77	0.77	0.7298	0.7298	2,015
2012-03-28	0.7601	0.7625	0.75	0.75	422

» More Authentidate Hldg Stock Price History