Below is the stock price history for Authentec AUTH. 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 Authentec stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Authentec Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 3.85 | 3.96 | 3.775 | 3.79 | 8,519 |
| 2012-05-21 | 3.78 | 3.88 | 3.76 | 3.79 | 69,959 |
| 2012-05-18 | 3.77 | 3.91 | 3.59 | 3.61 | 112,099 |
| 2012-05-17 | 3.69 | 3.77 | 3.69 | 3.70 | 23,356 |
| 2012-05-16 | 3.78 | 3.83 | 3.69 | 3.69 | 10,554 |
| 2012-05-15 | 3.90 | 3.96 | 3.70 | 3.74 | 46,413 |
| 2012-05-14 | 3.93 | 3.97 | 3.79 | 3.91 | 7,672 |
| 2012-05-11 | 4.00 | 4.02 | 3.91 | 3.97 | 18,090 |
| 2012-05-10 | 3.83 | 4.08 | 3.80 | 4.01 | 66,387 |
| 2012-05-09 | 3.74 | 3.91 | 3.72 | 3.77 | 22,458 |
| 2012-05-08 | 3.70 | 3.85 | 3.62 | 3.78 | 20,210 |
| 2012-05-07 | 3.66 | 3.70 | 3.58 | 3.68 | 20,747 |
| 2012-05-04 | 3.11 | 3.69 | 3.10 | 3.69 | 67,932 |
| 2012-05-03 | 3.17 | 3.27 | 3.10 | 3.16 | 10,049 |
| 2012-05-02 | 3.08 | 3.20 | 2.945 | 3.15 | 43,834 |
| 2012-05-01 | 3.26 | 3.26 | 3.05 | 3.05 | 43,413 |
| 2012-04-30 | 3.24 | 3.33 | 3.24 | 3.25 | 7,195 |
| 2012-04-27 | 3.33 | 3.33 | 3.19 | 3.20 | 23,862 |
| 2012-04-26 | 3.37 | 3.40 | 3.285 | 3.32 | 7,750 |
| 2012-04-25 | 3.34 | 3.39 | 3.335 | 3.385 | 7,775 |
| 2012-04-24 | 3.36 | 3.37 | 3.31 | 3.34 | 6,501 |
| 2012-04-23 | 3.37 | 3.40 | 3.31 | 3.38 | 8,625 |
| 2012-04-20 | 3.39 | 3.43 | 3.39 | 3.40 | 10,438 |
| 2012-04-19 | 3.39 | 3.43 | 3.38 | 3.41 | 5,806 |
| 2012-04-18 | 3.34 | 3.42 | 3.34 | 3.40 | 8,481 |
| 2012-04-17 | 3.29 | 3.42 | 3.29 | 3.41 | 8,717 |
| 2012-04-16 | 3.27 | 3.28 | 3.17 | 3.28 | 14,746 |
| 2012-04-13 | 3.23 | 3.30 | 3.16 | 3.19 | 20,666 |
| 2012-04-12 | 3.11 | 3.275 | 3.11 | 3.23 | 11,800 |
| 2012-04-11 | 2.95 | 3.16 | 2.94 | 3.04 | 16,524 |
» More Authentec Stock Price History
