AUTHENTEC Historical Stock Price

Below is the stock price history for Authentec AUTH. Data is recorded each day for the historical open, high, low, close and volume. The Authentec 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.

Authentec Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-04 8.01 8.01 7.995 8.00 80,772
2012-10-03 8.02 8.03 8.005 8.01 40,354
2012-10-02 8.05 8.05 8.01 8.015 52,574
2012-10-01 8.02 8.04 8.01 8.025 45,942
2012-09-28 8.03 8.045 8.005 8.01 206,141
2012-09-27 8.05 8.05 8.03 8.045 43,227
2012-09-26 8.05 8.07 8.04 8.045 20,202
2012-09-25 8.065 8.10 8.04 8.04 132,943
2012-09-24 8.00 8.055 7.99 8.05 100,731
2012-09-21 8.01 8.01 7.99 7.995 190,617
2012-09-20 8.02 8.02 8.005 8.01 62,900
2012-09-19 8.03 8.03 8.01 8.01 45,340
2012-09-18 8.02 8.04 8.015 8.04 36,273
2012-09-17 8.01 8.04 8.01 8.04 43,227
2012-09-14 8.04 8.045 8.00 8.035 75,021
2012-09-13 7.99 8.05 7.99 8.045 106,131
2012-09-12 8.02 8.02 8.01 8.01 35,482
2012-09-11 8.02 8.02 8.01 8.01 22,443
2012-09-10 8.03 8.04 8.01 8.015 121,423
2012-09-07 8.03 8.05 8.02 8.03 136,785
2012-09-06 8.04 8.05 8.02 8.04 171,912
2012-09-05 8.02 8.045 8.02 8.04 107,038
2012-09-04 8.02 8.03 8.01 8.02 270,483
2012-08-31 8.05 8.05 8.02 8.02 102,566
2012-08-30 8.06 8.07 8.03 8.035 262,278
2012-08-29 8.06 8.06 8.05 8.055 28,437
2012-08-28 8.09 8.09 8.05 8.06 296,311
2012-08-27 8.08 8.11 8.06 8.10 30,132
2012-08-24 8.07 8.10 8.06 8.09 46,933
2012-08-23 8.06 8.10 8.06 8.09 23,739

» More Authentec Stock Price History

To see other companies like Authentec (AUTH), view our stock market today for news, and other data.