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. The Authentidate Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Authentidate Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-28 4.40 4.47 4.01 4.01 5,577
2016-01-27 4.72 4.72 4.71 4.71 224
2016-01-26 5.13 5.13 4.79 4.79 465
2016-01-25 5.00 5.79 4.99 5.03 3,172
2016-01-22 0.56 0.56 0.56 0.56 400
2016-01-21 0.51 0.52 0.51 0.52 223
2016-01-20 0.536 0.536 0.4935 0.4951 500
2016-01-15 0.518 0.54 0.51 0.5399 531
2016-01-14 0.53 0.561 0.5204 0.5319 1,117
2016-01-13 0.56 0.56 0.5031 0.53 1,800
2016-01-11 0.617 0.617 0.6139 0.6139 400
2016-01-08 0.5401 0.57 0.5289 0.568 8,372
2016-01-07 0.5201 0.539 0.5011 0.5307 1,400
2016-01-06 0.654 0.654 0.5851 0.5852 2,227
2016-01-05 0.6231 0.6231 0.60 0.6175 9,600
2016-01-04 0.7298 0.7415 0.7298 0.74 500