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
2015-12-31 0.7006 0.7086 0.7002 0.7086 5,008
2015-12-30 0.7201 0.7201 0.7003 0.7003 7,038
2015-12-29 0.7485 0.7485 0.7485 0.7485 100
2015-12-28 0.8106 0.8106 0.7799 0.8052 6,605
2015-12-24 0.81 0.81 0.81 0.81 359
2015-12-23 0.85 0.85 0.8151 0.8409 3,250
2015-12-22 0.7951 0.8731 0.7951 0.8731 7,166
2015-12-21 0.85 0.8501 0.7599 0.82 20,361
2015-12-18 0.7402 0.8399 0.7402 0.8399 6,116
2015-12-17 0.6791 0.7399 0.6791 0.7399 12,831
2015-12-16 0.62 0.6599 0.62 0.6501 1,795
2015-12-15 0.6001 0.625 0.5999 0.6199 1,396
2015-12-11 0.6599 0.6599 0.6599 0.6599 400
2015-12-10 0.6599 0.67 0.6501 0.67 10,800

» More Authentidate Hldg Stock Price History

To see other companies like Authentidate Hldg (ADAT), view our stock market today for news, and other data.