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
Date | Open | High | Low | Close | Volume |
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 |