Authentidate Holding Corp (ADAT) Exchange: OTCMKTS

Data as of March 29, 2024

$0.91 ($0.00) 0.00%

Authentidate Holding Corp - Daily Information
Click for more stock information on Authentidate Holding Corp.
Daily Information Data
Date March 29, 2024
Open $0.91
Previous Close $0.91
High $0.91
Low $0.91
Adjusted Open $0.91
Previous Adjusted Close $0.91
Adjusted High $0.91
Adjusted Low $0.91

About Authentidate Holding Corp (ADAT)

DELISTED - Authentidate Holding Corp. (Authentidate) is a provider of Web-based software applications and telehealth products and services that enable healthcare organizations to coordinate care for patients and enhance related administrative and clinical workflows. The Company and its subsidiaries provide software applications and Web-based services that address a variety of business needs for its customers. The Company's Web-based services are delivered as software as a service (SaaS) to its customers interfacing seamlessly with billing and document management systems. These solutions incorporate multiple features and security technologies, such as rules based electronic forms, intelligent routing, transaction management, electronic signatures, identity credentialing, content authentication, automated audit trails and remote patient monitoring capabilities. Both Web and fax-based communications are integrated into automated, secure and trusted workflow solutions.

Historical Stock Data for Authentidate Holding Corp (ADAT)

Date Open High Low Close Adj.Close Volume
2018-01-31 $0.91 $0.91 $0.91 $0.91 $0.91 505
2018-01-30 $0.91 $0.93 $0.91 $0.91 $0.91 3,729
2018-01-29 $0.90 $0.91 $0.90 $0.91 $0.91 1,983
2018-01-26 $0.95 $0.95 $0.90 $0.95 $0.95 3,172
2018-01-25 $0.96 $0.96 $0.96 $0.96 $0.96 2,049
2018-01-24 $0.95 $0.95 $0.95 $0.95 $0.95 4,528
2018-01-23 $0.82 $0.82 $0.82 $0.82 $0.82 138
2018-01-22 $1.00 $1.00 $1.00 $1.00 $1.00 191
2018-01-19 $0.90 $1.00 $0.90 $1.00 $1.00 2,861
2018-01-18 $0.99 $0.99 $0.81 $0.81 $0.81 3,422
2018-01-17 $0.99 $0.99 $0.99 $0.99 $0.99 100
2018-01-16 $0.99 $0.99 $0.99 $0.99 $0.99 20
2018-01-12 $0.99 $0.99 $0.99 $0.99 $0.99 1,000
2018-01-11 $0.99 $0.99 $0.99 $0.99 $0.99 285
2018-01-10 $0.81 $0.99 $0.81 $0.81 $0.81 1,296
2018-01-09 $0.99 $0.99 $0.99 $0.99 $0.99 352
2018-01-08 $0.99 $0.99 $0.99 $0.99 $0.99 207
2018-01-05 $0.74 $1.00 $0.74 $0.80 $0.80 10,150
2018-01-04 $0.71 $0.74 $0.71 $0.74 $0.74 4,516
2018-01-03 $0.53 $0.70 $0.53 $0.70 $0.70 5,504
2018-01-02 $0.46 $0.54 $0.46 $0.51 $0.51 6,042
2017-12-29 $0.54 $0.54 $0.43 $0.43 $0.43 12,118
2017-12-28 $0.60 $0.60 $0.55 $0.55 $0.55 7,208
2017-12-27 $0.55 $0.61 $0.51 $0.60 $0.60 13,747
2017-12-26 $0.65 $0.65 $0.46 $0.53 $0.53 13,669
2017-12-22 $0.63 $0.67 $0.63 $0.65 $0.65 8,868
2017-12-21 $0.74 $0.74 $0.62 $0.62 $0.62 3,701
2017-12-20 $0.71 $0.71 $0.71 $0.71 $0.71 49
2017-12-19 $0.71 $0.71 $0.71 $0.71 $0.71 477
2017-12-18 $0.74 $0.74 $0.71 $0.71 $0.71 3,143
2017-12-15 $0.71 $0.71 $0.71 $0.71 $0.71 1,592
2017-12-14 $0.71 $0.72 $0.71 $0.71 $0.71 2,393
2017-12-13 $0.71 $0.71 $0.71 $0.71 $0.71 382
2017-12-12 $0.62 $0.62 $0.62 $0.62 $0.62 2,237
2017-12-11 $0.75 $0.75 $0.75 $0.75 $0.75 2,380
2017-12-08 $0.75 $0.75 $0.75 $0.75 $0.75 8,709
2017-12-07 $0.75 $0.75 $0.75 $0.75 $0.75 3,085
2017-12-06 $0.94 $0.94 $0.72 $0.75 $0.75 2,971
2017-12-05 $0.95 $0.95 $0.71 $0.71 $0.71 5,769
2017-12-04 $1.10 $1.10 $1.10 $1.10 $1.10 40
2017-12-01 $1.10 $1.10 $0.95 $1.10 $1.10 894
2017-11-30 $0.95 $1.10 $0.95 $1.10 $1.10 2,607
2017-11-29 $1.24 $1.24 $0.95 $0.95 $0.95 1,443
2017-11-28 $1.24 $1.24 $1.24 $1.24 $1.24 233
2017-11-27 $1.24 $1.24 $1.24 $1.24 $1.24 166
2017-11-24 $1.25 $1.25 $1.24 $1.24 $1.24 1,601
2017-11-22 $0.90 $1.26 $0.90 $1.10 $1.10 10,260
2017-11-21 $0.66 $0.90 $0.66 $0.90 $0.90 14,857
2017-11-20 $0.54 $0.64 $0.54 $0.64 $0.64 9,267
2017-11-17 $0.44 $0.55 $0.40 $0.54 $0.54 45,791
2017-11-16 $0.51 $0.51 $0.43 $0.44 $0.44 64,789
2017-11-15 $0.66 $0.66 $0.52 $0.52 $0.52 27,058
2017-11-14 $0.80 $0.80 $0.65 $0.66 $0.66 8,868
2017-11-13 $1.22 $1.22 $0.60 $0.82 $0.82 16,688
2017-11-10 $1.26 $1.31 $1.23 $1.30 $1.30 9,052
2017-11-09 $1.35 $1.35 $1.32 $1.32 $1.32 2,461
2017-11-08 $1.35 $1.40 $1.35 $1.35 $1.35 23,192
2017-11-07 $1.50 $1.50 $1.50 $1.50 $1.50 74
2017-11-06 $1.39 $1.50 $1.38 $1.50 $1.50 4,432
2017-11-03 $1.50 $1.50 $1.50 $1.50 $1.50 2,001
2017-11-02 $1.50 $1.50 $1.50 $1.50 $1.50 3
2017-11-01 $1.38 $1.50 $1.38 $1.50 $1.50 236
2017-10-31 $1.50 $1.59 $1.50 $1.59 $1.59 600
2017-10-30 $1.60 $1.60 $1.50 $1.50 $1.50 3,268
2017-10-27 $1.58 $1.58 $1.58 $1.58 $1.58 211
2017-10-26 $1.61 $1.65 $1.58 $1.58 $1.58 4,585
2017-10-25 $1.59 $1.64 $1.59 $1.61 $1.61 4,200
2017-10-24 $1.44 $1.59 $1.34 $1.59 $1.59 7,183
2017-10-23 $1.45 $1.50 $1.45 $1.50 $1.50 4,843
2017-10-20 $1.42 $1.46 $1.22 $1.44 $1.44 3,711
2017-10-19 $1.40 $1.50 $1.34 $1.50 $1.50 2,808
2017-10-18 $1.32 $1.42 $1.32 $1.40 $1.40 2,450
2017-10-17 $1.38 $1.45 $1.38 $1.38 $1.38 2,626
2017-10-16 $1.45 $1.45 $1.45 $1.45 $1.45 17
2017-10-13 $1.43 $1.50 $1.43 $1.45 $1.45 18,992
2017-10-12 $1.45 $1.50 $1.38 $1.38 $1.38 2,766
2017-10-11 $1.38 $1.38 $1.38 $1.38 $1.38 56
2017-10-10 $1.38 $1.38 $1.38 $1.38 $1.38 167
2017-10-09 $1.41 $1.41 $1.41 $1.41 $1.41 25
2017-10-06 $1.41 $1.41 $1.41 $1.41 $1.41 2,538
2017-10-05 $1.45 $1.45 $1.45 $1.45 $1.45 11
2017-10-04 $1.46 $1.46 $1.45 $1.45 $1.45 418
2017-10-03 $1.44 $1.44 $1.44 $1.44 $1.44 111
2017-10-02 $1.47 $1.55 $1.21 $1.55 $1.55 20,266
2017-09-29 $1.51 $1.51 $1.51 $1.51 $1.51 200
2017-09-28 $1.47 $1.58 $1.47 $1.58 $1.58 577
2017-09-27 $1.52 $1.60 $1.52 $1.60 $1.60 2,500
2017-09-26 $1.53 $1.62 $1.46 $1.62 $1.62 5,021
2017-09-25 $1.61 $1.65 $1.56 $1.56 $1.56 7,863
2017-09-22 $1.62 $1.65 $1.57 $1.65 $1.65 6,012
2017-09-21 $1.56 $1.56 $1.56 $1.56 $1.56 0
2017-09-20 $1.56 $1.56 $1.56 $1.56 $1.56 1
2017-09-19 $1.56 $1.56 $1.56 $1.56 $1.56 497
2017-09-18 $1.59 $1.60 $1.56 $1.59 $1.59 3,378
2017-09-15 $1.65 $1.65 $1.45 $1.59 $1.59 2,128
2017-09-14 $1.64 $1.64 $1.64 $1.64 $1.64 595
2017-09-13 $1.64 $1.64 $1.55 $1.55 $1.55 1,917
2017-09-12 $1.56 $1.64 $1.56 $1.64 $1.64 808
2017-09-11 $1.60 $1.65 $1.54 $1.56 $1.56 24,413
2017-09-08 $1.55 $1.55 $1.55 $1.55 $1.55 34
2017-09-07 $1.60 $1.60 $1.55 $1.55 $1.55 364
2017-09-06 $1.55 $1.55 $1.55 $1.55 $1.55 971
2017-09-05 $1.65 $1.65 $1.40 $1.40 $1.40 23,462
2017-09-01 $1.50 $1.50 $1.50 $1.50 $1.50 604
2017-08-31 $1.56 $1.65 $1.56 $1.65 $1.65 3,315
2017-08-30 $1.48 $1.50 $1.48 $1.50 $1.50 608
2017-08-29 $1.45 $1.45 $1.45 $1.45 $1.45 77
2017-08-28 $1.45 $1.45 $1.45 $1.45 $1.45 1,066
2017-08-25 $1.45 $1.45 $1.40 $1.44 $1.44 6,516
2017-08-24 $1.50 $1.50 $1.46 $1.46 $1.46 2,134
2017-08-23 $1.45 $1.45 $1.44 $1.45 $1.45 600
2017-08-22 $1.44 $1.50 $1.44 $1.50 $1.50 900
2017-08-21 $1.42 $1.42 $1.40 $1.40 $1.40 2,114
2017-08-18 $1.42 $1.50 $1.42 $1.50 $1.50 8,365
2017-08-17 $1.20 $1.42 $1.20 $1.42 $1.42 2,469
2017-08-16 $1.28 $1.36 $1.11 $1.12 $1.12 30,366
2017-08-15 $1.37 $1.40 $1.15 $1.15 $1.15 21,735
2017-08-14 $1.36 $1.36 $1.36 $1.36 $1.36 61
2017-08-11 $1.45 $1.45 $1.36 $1.36 $1.36 1,122
2017-08-10 $1.46 $1.46 $1.45 $1.45 $1.45 722
2017-08-09 $1.51 $1.51 $1.50 $1.50 $1.50 814
2017-08-08 $1.60 $1.60 $1.51 $1.51 $1.51 2,894
2017-08-07 $1.65 $1.65 $1.50 $1.50 $1.50 690
2017-08-04 $1.60 $1.60 $1.60 $1.60 $1.60 284
2017-08-03 $1.50 $1.50 $1.50 $1.50 $1.50 180
2017-08-02 $1.58 $1.60 $1.58 $1.60 $1.60 5,416
2017-08-01 $1.58 $1.65 $1.58 $1.65 $1.65 2,160
2017-07-31 $1.62 $1.65 $1.62 $1.65 $1.65 5,867
2017-07-28 $1.60 $1.60 $1.60 $1.60 $1.60 9
2017-07-27 $1.60 $1.60 $1.60 $1.60 $1.60 600
2017-07-26 $1.56 $1.56 $1.50 $1.52 $1.52 4,630
2017-07-25 $1.52 $1.52 $1.52 $1.52 $1.52 122
2017-07-24 $1.52 $1.52 $1.52 $1.52 $1.52 411
2017-07-21 $1.52 $1.61 $1.52 $1.61 $1.61 3,429
2017-07-20 $1.62 $1.62 $1.62 $1.62 $1.62 1
2017-07-19 $1.62 $1.62 $1.62 $1.62 $1.62 1,028
2017-07-18 $1.52 $1.52 $1.52 $1.52 $1.52 277
2017-07-17 $1.52 $1.62 $1.52 $1.62 $1.62 362
2017-07-14 $1.45 $1.62 $1.45 $1.62 $1.62 1,620
2017-07-13 $1.35 $1.50 $1.35 $1.35 $1.35 1,705
2017-07-12 $1.45 $1.45 $1.45 $1.45 $1.45 341
2017-07-11 $1.34 $1.34 $1.34 $1.34 $1.34 96
2017-07-10 $1.34 $1.34 $1.34 $1.34 $1.34 2,506
2017-07-07 $1.32 $1.32 $1.32 $1.32 $1.32 1,180
2017-07-06 $1.29 $1.32 $1.29 $1.32 $1.32 2,066
2017-07-05 $1.46 $1.46 $1.46 $1.46 $1.46 223
2017-07-03 $1.46 $1.46 $1.46 $1.46 $1.46 170
2017-06-30 $1.60 $1.60 $1.60 $1.60 $1.60 250
2017-06-29 $1.60 $1.60 $1.60 $1.60 $1.60 0
2017-06-28 $1.63 $1.63 $1.36 $1.60 $1.60 11,916
2017-06-27 $1.37 $1.75 $1.37 $1.65 $1.65 3,874
2017-06-26 $1.55 $1.55 $1.55 $1.55 $1.55 1,883
2017-06-23 $1.38 $1.60 $1.38 $1.60 $1.60 5,834
2017-06-22 $1.40 $1.40 $1.40 $1.40 $1.40 180
2017-06-21 $1.38 $1.38 $1.38 $1.38 $1.38 0
2017-06-20 $1.42 $1.42 $1.38 $1.38 $1.38 731
2017-06-19 $1.48 $1.48 $1.06 $1.40 $1.40 10,580
2017-06-16 $1.65 $1.65 $1.40 $1.60 $1.60 4,850
2017-06-15 $1.65 $1.66 $1.50 $1.66 $1.66 7,895
2017-06-14 $1.68 $1.68 $1.68 $1.68 $1.68 5
2017-06-13 $1.69 $1.69 $1.68 $1.68 $1.68 1,527
2017-06-12 $1.70 $1.70 $1.65 $1.70 $1.70 704
2017-06-09 $1.65 $1.70 $1.65 $1.70 $1.70 1,583
2017-06-08 $1.70 $1.70 $1.70 $1.70 $1.70 100
2017-06-07 $1.66 $1.66 $1.66 $1.66 $1.66 4,163
2017-06-06 $1.66 $1.66 $1.66 $1.66 $1.66 296
2017-06-05 $1.65 $1.71 $1.65 $1.71 $1.71 920
2017-06-02 $1.69 $1.71 $1.69 $1.71 $1.71 1,579
2017-06-01 $1.75 $1.75 $1.75 $1.75 $1.75 50
2017-05-31 $1.75 $1.75 $1.75 $1.75 $1.75 19
2017-05-30 $1.75 $1.75 $1.75 $1.75 $1.75 741
2017-05-26 $1.75 $1.75 $1.75 $1.75 $1.75 105
2017-05-25 $1.80 $1.80 $1.70 $1.71 $1.71 1,715
2017-05-24 $1.81 $1.83 $1.81 $1.81 $1.81 450
2017-05-23 $1.88 $1.88 $1.76 $1.76 $1.76 1,877
2017-05-22 $1.85 $1.85 $1.85 $1.85 $1.85 291
2017-05-19 $1.78 $1.84 $1.78 $1.84 $1.84 2,516
2017-05-18 $1.78 $1.78 $1.78 $1.78 $1.78 227
2017-05-17 $1.75 $1.75 $1.75 $1.75 $1.75 240
2017-05-16 $1.73 $1.73 $1.73 $1.73 $1.73 394
2017-05-15 $1.90 $1.90 $1.73 $1.85 $1.85 2,830
2017-05-12 $1.84 $1.84 $1.84 $1.84 $1.84 900
2017-05-11 $1.75 $1.90 $1.75 $1.80 $1.80 1,800
2017-05-10 $1.85 $1.89 $1.80 $1.89 $1.89 2,000
2017-05-09 $1.99 $1.99 $1.92 $1.92 $1.92 600
2017-05-08 $2.00 $2.00 $2.00 $2.00 $2.00 2,100
2017-05-05 $1.98 $2.00 $1.97 $2.00 $2.00 120,800
2017-05-04 $1.83 $2.00 $1.78 $1.96 $1.96 63,700
2017-05-03 $1.91 $1.93 $1.80 $1.93 $1.93 3,800
2017-05-02 $1.91 $1.95 $1.91 $1.95 $1.95 3,800
2017-05-01 $1.98 $1.98 $1.98 $1.98 $1.98 1
2017-04-28 $1.90 $2.00 $1.87 $1.98 $1.98 8,200
2017-04-27 $1.90 $1.90 $1.90 $1.90 $1.90 600
2017-04-26 $1.95 $1.95 $1.95 $1.95 $1.95 1,100
2017-04-25 $1.98 $1.98 $1.90 $1.90 $1.90 500
2017-04-24 $1.83 $1.90 $1.80 $1.90 $1.90 1,200
2017-04-21 $1.94 $1.94 $1.80 $1.86 $1.86 1,900
2017-04-20 $1.94 $2.00 $1.94 $1.94 $1.94 3,500
2017-04-19 $1.98 $1.98 $1.98 $1.98 $1.98 146
2017-04-18 $1.95 $1.98 $1.94 $1.98 $1.98 800
2017-04-17 $1.94 $1.94 $1.94 $1.94 $1.94 110
2017-04-13 $1.94 $1.94 $1.94 $1.94 $1.94 100
2017-04-12 $1.94 $1.99 $1.94 $1.97 $1.97 7,900
2017-04-11 $2.00 $2.00 $1.99 $1.99 $1.99 2,100
2017-04-10 $2.25 $2.28 $1.91 $2.00 $2.00 14,200
2017-04-07 $2.27 $2.28 $2.27 $2.28 $2.28 1,300
2017-04-06 $2.21 $2.23 $2.00 $2.23 $2.23 8,900
2017-04-05 $2.30 $2.30 $2.21 $2.21 $2.21 600
2017-04-04 $2.22 $2.22 $2.21 $2.21 $2.21 800
2017-04-03 $2.33 $2.33 $2.20 $2.20 $2.20 300
2017-03-31 $2.33 $2.33 $2.33 $2.33 $2.33 200
2017-03-30 $2.50 $2.50 $2.35 $2.35 $2.35 2,100
2017-03-29 $2.46 $2.50 $2.35 $2.50 $2.50 3,900
2017-03-28 $2.40 $2.48 $2.40 $2.48 $2.48 1,100
2017-03-27 $2.35 $2.45 $2.30 $2.45 $2.45 1,300
2017-03-24 $2.35 $2.35 $2.35 $2.35 $2.35 1,200
2017-03-23 $2.41 $2.42 $2.41 $2.42 $2.42 400
2017-03-22 $2.45 $2.57 $2.30 $2.35 $2.35 8,900
2017-03-21 $2.15 $2.35 $2.14 $2.35 $2.35 6,300
2017-03-20 $1.98 $2.14 $1.98 $2.14 $2.14 8,700
2017-03-17 $2.12 $2.15 $1.78 $1.90 $1.90 16,600
2017-03-16 $2.15 $2.15 $2.12 $2.12 $2.12 2,700
2017-03-15 $2.15 $2.15 $2.15 $2.15 $2.15 2,100
2017-03-14 $2.18 $2.25 $2.15 $2.15 $2.15 1,300
2017-03-13 $2.15 $2.15 $2.15 $2.15 $2.15 200
2017-03-10 $2.26 $2.26 $2.10 $2.15 $2.15 6,300
2017-03-09 $2.44 $2.44 $2.26 $2.26 $2.26 3,800
2017-03-08 $2.30 $2.44 $2.30 $2.44 $2.44 1,500
2017-03-07 $2.34 $2.34 $2.34 $2.34 $2.34 0
2017-03-06 $2.34 $2.34 $2.34 $2.34 $2.34 600
2017-03-03 $2.52 $2.52 $2.33 $2.33 $2.33 1,500
2017-03-02 $2.41 $2.65 $2.41 $2.52 $2.52 4,400
2017-03-01 $2.54 $2.54 $2.41 $2.41 $2.41 700
2017-02-28 $2.44 $2.49 $2.44 $2.49 $2.49 2,900
2017-02-27 $2.41 $2.41 $2.41 $2.41 $2.41 1,600
2017-02-24 $2.41 $2.41 $2.41 $2.41 $2.41 115
2017-02-23 $2.45 $2.68 $2.14 $2.41 $2.41 21,900
2017-02-22 $2.35 $2.46 $2.35 $2.46 $2.46 3,000
2017-02-21 $2.52 $2.52 $2.32 $2.35 $2.35 4,900
2017-02-17 $2.50 $2.52 $2.50 $2.52 $2.52 700
2017-02-16 $2.48 $2.50 $2.46 $2.50 $2.50 4,700
2017-02-15 $2.65 $2.85 $2.43 $2.47 $2.47 7,600
2017-02-14 $2.72 $2.95 $2.63 $2.67 $2.67 6,000
2017-02-13 $2.80 $2.80 $2.60 $2.60 $2.60 4,200
2017-02-10 $2.85 $2.85 $2.70 $2.80 $2.80 4,300
2017-02-09 $3.05 $3.05 $2.40 $2.85 $2.85 31,400
2017-02-08 $3.16 $3.16 $3.05 $3.05 $3.05 3,100
2017-02-07 $3.10 $3.10 $3.05 $3.05 $3.05 7,600
2017-02-06 $3.06 $3.20 $3.06 $3.20 $3.20 1,300
2017-02-03 $3.14 $3.15 $3.14 $3.14 $3.14 5,900
2017-02-02 $3.15 $3.15 $3.14 $3.14 $3.14 1,600
2017-02-01 $3.16 $3.25 $3.15 $3.15 $3.15 10,400
2017-01-31 $3.18 $3.30 $3.16 $3.16 $3.16 800
2017-01-30 $3.35 $3.35 $3.35 $3.35 $3.35 1,100
2017-01-27 $3.26 $3.26 $3.15 $3.15 $3.15 800
2017-01-26 $3.25 $3.26 $3.12 $3.26 $3.26 4,100
2017-01-25 $3.28 $3.35 $3.28 $3.32 $3.32 1,600
2017-01-24 $3.30 $3.34 $3.25 $3.34 $3.34 6,400
2017-01-23 $3.30 $3.30 $3.30 $3.30 $3.30 300
2017-01-20 $3.39 $3.39 $3.39 $3.39 $3.39 300
2017-01-19 $3.35 $3.37 $3.35 $3.37 $3.37 4,500
2017-01-18 $3.35 $3.35 $3.35 $3.35 $3.35 200
2017-01-17 $3.35 $3.35 $3.35 $3.35 $3.35 600
2017-01-13 $3.35 $3.35 $3.35 $3.35 $3.35 1,900
2017-01-12 $3.50 $3.56 $3.35 $3.36 $3.36 8,600
2017-01-11 $3.55 $3.58 $3.50 $3.50 $3.50 16,000
2017-01-10 $3.56 $3.62 $3.55 $3.55 $3.55 14,600
2017-01-09 $3.56 $3.60 $3.56 $3.60 $3.60 3,100
2017-01-06 $3.55 $3.55 $3.53 $3.54 $3.54 1,800
2017-01-05 $3.65 $3.65 $3.60 $3.60 $3.60 7,900
2017-01-04 $3.60 $3.60 $3.55 $3.55 $3.55 2,700
2017-01-03 $3.56 $3.65 $3.56 $3.65 $3.65 1,400
2016-12-30 $3.50 $3.50 $3.50 $3.50 $3.50 1,200
2016-12-29 $3.57 $3.57 $3.40 $3.50 $3.50 7,300
2016-12-28 $3.57 $3.57 $3.57 $3.57 $3.57 900
2016-12-27 $3.60 $3.61 $3.57 $3.60 $3.60 2,200
2016-12-23 $3.59 $3.59 $3.57 $3.57 $3.57 2,500
2016-12-22 $3.75 $3.75 $3.47 $3.47 $3.47 5,400
2016-12-21 $3.50 $3.80 $3.50 $3.50 $3.50 14,800
2016-12-20 $3.35 $3.50 $3.32 $3.50 $3.50 12,500
2016-12-19 $3.26 $3.26 $3.26 $3.26 $3.26 200
2016-12-16 $3.26 $3.26 $3.05 $3.05 $3.05 500
2016-12-15 $3.30 $3.30 $3.30 $3.30 $3.30 400
2016-12-14 $3.50 $3.50 $3.30 $3.30 $3.30 600
2016-12-13 $3.40 $3.50 $3.40 $3.42 $3.42 1,500
2016-12-12 $3.43 $3.45 $3.30 $3.30 $3.30 2,200
2016-12-09 $3.40 $3.45 $3.30 $3.45 $3.45 1,800
2016-12-08 $3.40 $3.40 $3.40 $3.40 $3.40 300
2016-12-07 $3.10 $3.30 $3.10 $3.30 $3.30 1,700
2016-12-06 $3.29 $3.30 $3.29 $3.30 $3.30 900
2016-12-05 $3.25 $3.45 $3.20 $3.20 $3.20 2,700
2016-12-02 $3.71 $3.80 $3.05 $3.22 $3.22 15,800
2016-12-01 $3.70 $3.70 $3.70 $3.70 $3.70 2,800
2016-11-30 $3.65 $3.65 $3.65 $3.65 $3.65 200
2016-11-29 $3.50 $3.60 $3.50 $3.60 $3.60 700
2016-11-28 $3.52 $3.52 $3.52 $3.52 $3.52 100
2016-11-25 $3.52 $3.52 $3.50 $3.50 $3.50 1,600
2016-11-23 $3.75 $3.75 $3.50 $3.50 $3.50 11,900
2016-11-22 $3.75 $3.81 $3.70 $3.70 $3.70 8,000
2016-11-21 $3.65 $3.85 $3.53 $3.65 $3.65 4,700
2016-11-18 $3.62 $3.97 $3.60 $3.65 $3.65 20,200
2016-11-17 $3.41 $3.61 $3.41 $3.61 $3.61 4,000
2016-11-16 $3.48 $3.49 $3.43 $3.45 $3.45 5,600
2016-11-15 $3.30 $3.58 $3.30 $3.48 $3.48 17,200
2016-11-14 $3.15 $3.27 $3.13 $3.27 $3.27 59,400
2016-11-11 $3.15 $3.15 $3.02 $3.02 $3.02 400
2016-11-10 $3.15 $3.15 $3.15 $3.15 $3.15 414
2016-11-09 $3.15 $3.15 $3.15 $3.15 $3.15 89
2016-11-08 $3.15 $3.15 $3.15 $3.15 $3.15 100
2016-11-07 $3.25 $3.25 $3.25 $3.25 $3.25 4,400
2016-11-04 $3.25 $3.25 $3.25 $3.25 $3.25 0
2016-11-03 $3.25 $3.25 $3.25 $3.25 $3.25 300
2016-11-02 $3.32 $3.32 $3.32 $3.32 $3.32 27
2016-11-01 $3.32 $3.32 $3.32 $3.32 $3.32 200
2016-10-31 $3.42 $3.42 $3.39 $3.40 $3.40 11,300
2016-10-28 $3.40 $3.40 $3.30 $3.40 $3.40 4,300
2016-10-27 $3.30 $3.30 $3.30 $3.30 $3.30 200
2016-10-26 $3.38 $3.39 $3.30 $3.30 $3.30 6,300
2016-10-25 $3.33 $3.37 $3.33 $3.37 $3.37 13,900
2016-10-24 $3.33 $3.33 $3.33 $3.33 $3.33 200
2016-10-21 $3.40 $3.40 $3.30 $3.33 $3.33 7,500
2016-10-20 $3.39 $3.39 $3.39 $3.39 $3.39 1,500
2016-10-19 $3.27 $3.35 $3.27 $3.35 $3.35 6,700
2016-10-18 $3.27 $3.27 $3.27 $3.27 $3.27 100
2016-10-17 $3.26 $3.26 $3.26 $3.26 $3.26 13
2016-10-14 $3.25 $3.32 $3.25 $3.26 $3.26 325,800
2016-10-13 $3.30 $3.30 $3.12 $3.12 $3.12 2,500
2016-10-12 $3.30 $3.32 $3.30 $3.30 $3.30 9,800
2016-10-11 $3.30 $3.35 $3.30 $3.30 $3.30 11,800
2016-10-10 $3.29 $3.35 $3.25 $3.30 $3.30 1,800
2016-10-07 $3.15 $3.30 $3.01 $3.30 $3.30 13,700
2016-10-06 $3.15 $3.15 $3.15 $3.15 $3.15 800
2016-10-05 $3.27 $3.27 $3.14 $3.14 $3.14 1,900
2016-10-04 $3.43 $3.43 $3.27 $3.27 $3.27 2,100
2016-10-03 $3.62 $3.62 $3.31 $3.37 $3.37 18,300
2016-09-30 $3.58 $3.58 $3.58 $3.58 $3.58 400
2016-09-29 $3.39 $3.63 $3.39 $3.62 $3.62 47,500
2016-09-28 $3.07 $3.45 $3.07 $3.37 $3.37 28,100
2016-09-27 $2.90 $3.09 $2.90 $3.07 $3.07 37,000
2016-09-26 $2.85 $2.89 $2.85 $2.89 $2.89 12,700
2016-09-23 $2.89 $2.89 $2.89 $2.89 $2.89 300
2016-09-22 $2.85 $2.85 $2.85 $2.85 $2.85 17
2016-09-21 $2.86 $2.86 $2.85 $2.85 $2.85 6,400
2016-09-20 $2.85 $2.93 $2.83 $2.85 $2.85 13,600
2016-09-19 $2.83 $2.84 $2.68 $2.84 $2.84 5,500
2016-09-16 $2.83 $2.83 $2.83 $2.83 $2.83 1,000
2016-09-15 $2.90 $2.90 $2.83 $2.83 $2.83 4,500
2016-09-14 $3.00 $3.00 $2.90 $2.90 $2.90 3,600
2016-09-13 $3.10 $3.10 $2.93 $3.00 $3.00 2,900
2016-09-12 $3.10 $3.10 $3.10 $3.10 $3.10 600
2016-09-09 $3.05 $3.15 $3.05 $3.12 $3.12 3,800
2016-09-08 $2.97 $2.97 $2.97 $2.97 $2.97 500
2016-09-07 $2.93 $2.95 $2.93 $2.95 $2.95 1,600
2016-09-06 $2.93 $2.93 $2.93 $2.93 $2.93 200
2016-09-02 $2.93 $2.93 $2.93 $2.93 $2.93 0
2016-09-01 $2.93 $2.93 $2.93 $2.93 $2.93 170
2016-08-31 $2.97 $2.97 $2.93 $2.93 $2.93 1,500
2016-08-30 $3.01 $3.01 $2.95 $2.95 $2.95 2,500
2016-08-29 $3.05 $3.05 $3.02 $3.03 $3.03 1,400
2016-08-26 $3.00 $3.05 $3.00 $3.05 $3.05 2,200
2016-08-25 $3.10 $3.10 $3.10 $3.10 $3.10 55
2016-08-24 $3.09 $3.10 $3.09 $3.10 $3.10 1,300
2016-08-23 $3.09 $3.09 $3.09 $3.09 $3.09 55
2016-08-22 $3.15 $3.15 $3.09 $3.09 $3.09 2,400
2016-08-19 $3.12 $3.12 $3.12 $3.12 $3.12 200
2016-08-18 $3.20 $3.20 $3.20 $3.20 $3.20 57
2016-08-17 $3.20 $3.20 $3.20 $3.20 $3.20 100
2016-08-16 $3.10 $3.10 $3.03 $3.05 $3.05 3,100
2016-08-15 $3.10 $3.10 $3.05 $3.10 $3.10 5,900
2016-08-12 $3.25 $3.40 $3.07 $3.29 $3.29 10,900
2016-08-11 $3.16 $3.16 $3.16 $3.16 $3.16 400
2016-08-10 $3.21 $3.21 $3.05 $3.09 $3.09 16,000
2016-08-09 $3.15 $3.20 $3.15 $3.20 $3.20 7,300
2016-08-08 $3.18 $3.18 $3.18 $3.18 $3.18 700
2016-08-05 $3.21 $3.22 $3.20 $3.20 $3.20 5,400
2016-08-04 $3.28 $3.28 $3.22 $3.22 $3.22 4,500
2016-08-03 $3.21 $3.21 $3.21 $3.21 $3.21 1,000
2016-08-02 $3.21 $3.21 $3.21 $3.21 $3.21 1,000
2016-08-01 $3.15 $3.15 $3.07 $3.07 $3.07 800
2016-07-29 $3.15 $3.15 $3.15 $3.15 $3.15 900
2016-07-28 $3.21 $3.21 $3.21 $3.21 $3.21 11
2016-07-27 $3.21 $3.21 $3.21 $3.21 $3.21 16
2016-07-26 $3.21 $3.21 $3.21 $3.21 $3.21 300
2016-07-25 $3.10 $3.20 $3.07 $3.20 $3.20 12,700
2016-07-22 $3.16 $3.16 $3.07 $3.07 $3.07 3,500
2016-07-21 $3.20 $3.20 $3.16 $3.16 $3.16 400
2016-07-20 $3.32 $3.32 $3.12 $3.12 $3.12 2,500
2016-07-19 $3.42 $3.43 $3.36 $3.36 $3.36 1,600
2016-07-18 $3.83 $3.83 $3.44 $3.44 $3.44 8,100
2016-07-15 $3.88 $3.90 $3.88 $3.88 $3.88 1,100
2016-07-14 $3.83 $3.88 $3.83 $3.88 $3.88 500
2016-07-13 $3.77 $3.88 $3.41 $3.88 $3.88 7,800
2016-07-12 $3.89 $3.89 $3.77 $3.77 $3.77 1,500
2016-07-11 $3.92 $3.92 $3.92 $3.92 $3.92 300
2016-07-08 $3.95 $3.95 $3.92 $3.92 $3.92 6,200
2016-07-07 $3.90 $3.90 $3.90 $3.90 $3.90 6,700
2016-07-06 $4.00 $4.00 $3.72 $3.80 $3.80 1,100
2016-07-05 $3.69 $4.08 $3.67 $4.01 $4.01 12,300
2016-07-01 $3.05 $3.98 $3.05 $3.69 $3.69 31,600
2016-06-30 $3.05 $3.05 $3.05 $3.05 $3.05 100
2016-06-29 $3.08 $3.13 $3.05 $3.05 $3.05 1,700
2016-06-28 $2.95 $3.10 $2.95 $3.10 $3.10 3,500
2016-06-27 $2.70 $2.72 $2.70 $2.72 $2.72 400
2016-06-24 $2.80 $2.80 $2.70 $2.75 $2.75 8,200
2016-06-23 $2.78 $2.78 $2.78 $2.78 $2.78 300
2016-06-22 $2.64 $2.76 $2.53 $2.76 $2.76 4,300
2016-06-21 $2.68 $2.68 $2.64 $2.64 $2.64 3,100
2016-06-20 $2.67 $2.67 $2.63 $2.63 $2.63 1,100
2016-06-17 $2.49 $2.71 $2.48 $2.71 $2.71 22,100
2016-06-16 $2.53 $2.53 $2.49 $2.49 $2.49 3,700
2016-06-15 $2.35 $2.86 $2.35 $2.51 $2.51 19,800
2016-06-14 $2.58 $2.58 $2.05 $2.14 $2.14 31,200
2016-06-13 $2.60 $2.60 $2.58 $2.58 $2.58 1,600
2016-06-10 $2.60 $2.60 $2.60 $2.60 $2.60 0
2016-06-09 $2.62 $2.62 $2.60 $2.60 $2.60 1,300
2016-06-08 $2.62 $2.62 $2.62 $2.62 $2.62 300
2016-06-07 $2.62 $2.62 $2.62 $2.62 $2.62 27
2016-06-06 $2.62 $2.62 $2.62 $2.62 $2.62 200
2016-06-03 $2.62 $2.67 $2.62 $2.67 $2.67 1,100
2016-06-02 $2.80 $2.80 $2.62 $2.62 $2.62 7,400
2016-06-01 $2.82 $2.82 $2.75 $2.75 $2.75 800
2016-05-31 $3.03 $3.03 $2.74 $2.74 $2.74 16,600
2016-05-27 $3.15 $3.15 $3.03 $3.03 $3.03 800
2016-05-26 $3.02 $3.02 $3.02 $3.02 $3.02 400
2016-05-25 $3.05 $3.05 $3.02 $3.02 $3.02 1,100
2016-05-24 $3.12 $3.12 $3.05 $3.05 $3.05 2,000
2016-05-23 $3.05 $3.15 $3.05 $3.15 $3.15 5,700
2016-05-20 $3.03 $3.04 $3.03 $3.03 $3.03 6,100
2016-05-19 $3.13 $3.13 $3.02 $3.04 $3.04 11,000
2016-05-18 $3.18 $3.18 $3.15 $3.15 $3.15 4,200
2016-05-17 $3.21 $3.22 $3.15 $3.18 $3.18 12,000
2016-05-16 $3.34 $3.34 $3.20 $3.20 $3.20 2,600
2016-05-13 $3.34 $3.34 $3.30 $3.30 $3.30 2,100
2016-05-12 $3.28 $3.34 $3.28 $3.34 $3.34 1,800
2016-05-11 $3.40 $3.40 $3.24 $3.24 $3.24 1,700
2016-05-10 $3.31 $3.45 $3.29 $3.35 $3.35 6,800
2016-05-09 $3.20 $3.33 $3.17 $3.30 $3.30 12,900
2016-05-06 $3.21 $3.21 $3.17 $3.20 $3.20 4,500
2016-05-05 $3.33 $3.33 $3.16 $3.16 $3.16 11,800
2016-05-04 $3.35 $3.35 $3.29 $3.33 $3.33 15,500
2016-05-03 $3.50 $3.50 $3.36 $3.36 $3.36 17,800
2016-05-02 $3.62 $3.62 $3.49 $3.49 $3.49 4,700
2016-04-29 $3.60 $3.62 $3.60 $3.62 $3.62 2,700
2016-04-28 $3.60 $3.60 $3.57 $3.60 $3.60 4,800
2016-04-27 $3.60 $3.64 $3.57 $3.57 $3.57 3,300
2016-04-26 $3.54 $3.63 $3.32 $3.32 $3.32 18,600
2016-04-25 $3.41 $3.41 $3.33 $3.35 $3.35 3,500
2016-04-22 $3.40 $3.40 $3.40 $3.40 $3.40 700
2016-04-21 $3.44 $3.44 $3.39 $3.39 $3.39 1,500
2016-04-20 $3.48 $3.48 $3.48 $3.48 $3.48 500
2016-04-19 $3.45 $3.51 $3.45 $3.48 $3.48 4,000
2016-04-18 $3.58 $3.58 $3.45 $3.46 $3.46 13,200
2016-04-15 $3.62 $3.74 $3.38 $3.72 $3.72 9,700
2016-04-14 $3.69 $3.69 $3.59 $3.59 $3.59 2,100
2016-04-13 $3.72 $3.76 $3.69 $3.69 $3.69 3,000
2016-04-12 $3.72 $3.72 $3.72 $3.72 $3.72 6
2016-04-11 $3.72 $3.72 $3.72 $3.72 $3.72 86
2016-04-08 $3.99 $3.99 $3.66 $3.72 $3.72 5,800
2016-04-07 $3.92 $3.92 $3.92 $3.92 $3.92 200
2016-04-06 $4.04 $4.04 $4.00 $4.00 $4.00 1,000
2016-04-05 $4.09 $4.09 $4.05 $4.05 $4.05 700
2016-04-04 $4.12 $4.15 $4.11 $4.11 $4.11 2,000
2016-04-01 $4.10 $4.10 $4.10 $4.10 $4.10 1,900
2016-03-31 $4.17 $4.17 $3.51 $4.08 $4.08 29,000
2016-03-30 $4.21 $4.21 $4.10 $4.10 $4.10 700
2016-03-29 $4.34 $4.35 $4.21 $4.24 $4.24 15,400
2016-03-28 $4.18 $4.39 $4.12 $4.38 $4.38 14,100
2016-03-24 $3.57 $4.00 $3.57 $4.00 $4.00 13,000
2016-03-23 $3.51 $3.62 $3.51 $3.60 $3.60 4,900
2016-03-22 $3.55 $3.65 $3.55 $3.60 $3.60 9,200
2016-03-21 $3.60 $3.60 $3.60 $3.60 $3.60 3,100
2016-03-18 $3.40 $3.70 $3.40 $3.60 $3.60 9,300
2016-03-17 $3.40 $3.44 $3.38 $3.38 $3.38 4,200
2016-03-16 $3.52 $3.52 $3.40 $3.40 $3.40 2,600
2016-03-15 $3.52 $3.62 $3.50 $3.52 $3.52 7,500
2016-03-14 $3.52 $3.52 $3.52 $3.52 $3.52 100
2016-03-11 $3.50 $3.55 $3.50 $3.52 $3.52 2,700
2016-03-10 $3.40 $3.54 $3.40 $3.44 $3.44 4,100
2016-03-09 $3.40 $3.50 $3.40 $3.40 $3.40 1,000
2016-03-08 $3.45 $3.50 $3.35 $3.35 $3.35 4,600
2016-03-07 $3.47 $3.47 $3.42 $3.45 $3.45 6,000
2016-03-04 $3.70 $3.70 $3.36 $3.52 $3.52 29,500
2016-03-03 $3.67 $3.81 $3.67 $3.81 $3.81 1,500
2016-03-02 $3.65 $3.65 $3.65 $3.65 $3.65 1,100
2016-03-01 $3.50 $3.65 $3.50 $3.65 $3.65 700
2016-02-29 $3.36 $3.51 $3.36 $3.48 $3.48 3,700
2016-02-26 $3.53 $3.53 $3.35 $3.37 $3.37 9,000
2016-02-25 $3.56 $3.56 $3.56 $3.56 $3.56 400
2016-02-24 $3.49 $3.50 $3.44 $3.50 $3.50 800
2016-02-23 $3.76 $3.76 $3.43 $3.49 $3.49 25,300
2016-02-22 $3.81 $3.84 $3.73 $3.76 $3.76 9,900
2016-02-19 $3.98 $4.24 $3.72 $3.81 $3.81 26,400
2016-02-18 $3.55 $3.88 $3.55 $3.88 $3.88 12,300
2016-02-17 $3.60 $3.67 $3.59 $3.60 $3.60 14,500
2016-02-16 $3.68 $3.68 $3.53 $3.53 $3.53 10,600
2016-02-12 $3.70 $3.85 $3.65 $3.68 $3.68 6,400
2016-02-11 $3.70 $3.73 $3.30 $3.70 $3.70 66,300
2016-02-10 $3.50 $3.90 $3.40 $3.72 $3.72 53,200
2016-02-09 $4.45 $4.45 $3.30 $3.50 $3.50 66,600
2016-02-08 $5.24 $5.24 $4.45 $4.53 $4.53 27,700
2016-02-05 $4.18 $5.17 $4.18 $4.75 $4.75 170,000
2016-02-04 $3.30 $4.47 $3.30 $4.15 $4.15 100,500
2016-02-03 $3.00 $3.25 $3.00 $3.25 $3.25 27,200
2016-02-02 $3.18 $3.25 $2.94 $2.94 $2.94 90,400
2016-02-01 $3.35 $3.38 $2.85 $3.17 $3.17 64,300
2016-01-29 $3.40 $3.80 $3.31 $3.31 $3.31 75,400
2016-01-28 $5.04 $5.04 $4.00 $4.13 $4.13 171,686
2016-01-27 $4.92 $4.92 $4.69 $4.71 $4.71 26,456
2016-01-26 $5.50 $5.50 $4.56 $4.89 $4.89 40,307
2016-01-25 $4.91 $6.00 $4.84 $5.38 $5.38 37,528
2016-01-22 $0.53 $0.57 $0.52 $0.56 $5.04 11,929
2016-01-21 $0.50 $0.55 $0.50 $0.50 $4.52 9,795
2016-01-20 $0.52 $0.55 $0.48 $0.50 $4.50 13,271
2016-01-19 $0.56 $0.57 $0.52 $0.52 $4.69 8,731
2016-01-15 $0.50 $0.65 $0.50 $0.53 $4.77 4,314
2016-01-14 $0.52 $0.58 $0.50 $0.56 $5.02 13,629
2016-01-13 $0.61 $0.62 $0.48 $0.53 $4.77 21,836
2016-01-12 $0.62 $0.65 $0.60 $0.60 $5.40 7,492
2016-01-11 $0.62 $0.65 $0.61 $0.61 $5.49 13,366
2016-01-08 $0.54 $0.60 $0.52 $0.59 $5.29 17,681
2016-01-07 $0.59 $0.59 $0.49 $0.53 $4.80 33,456
2016-01-06 $0.63 $0.68 $0.59 $0.59 $5.32 14,445
2016-01-05 $0.73 $0.73 $0.58 $0.62 $5.58 39,946
2016-01-04 $0.70 $0.75 $0.70 $0.73 $6.53 10,104
2015-12-31 $0.70 $0.73 $0.70 $0.71 $6.39 13,697
2015-12-30 $0.70 $0.76 $0.70 $0.70 $6.31 13,855
2015-12-29 $0.78 $0.79 $0.70 $0.71 $6.36 15,607
2015-12-28 $0.81 $0.84 $0.77 $0.79 $7.11 16,537
2015-12-24 $0.82 $0.85 $0.81 $0.81 $7.29 6,118
2015-12-23 $0.88 $0.88 $0.80 $0.86 $7.74 16,711
2015-12-22 $0.77 $0.88 $0.77 $0.87 $7.82 18,262
2015-12-21 $0.83 $0.89 $0.75 $0.83 $7.47 48,557
2015-12-18 $0.75 $0.84 $0.74 $0.84 $7.56 35,723
2015-12-17 $0.66 $0.75 $0.64 $0.74 $6.66 25,855
2015-12-16 $0.60 $0.66 $0.60 $0.65 $5.85 10,821
2015-12-15 $0.64 $0.65 $0.56 $0.62 $5.58 20,661
2015-12-14 $0.65 $0.67 $0.61 $0.63 $5.63 9,501
2015-12-11 $0.65 $0.66 $0.65 $0.65 $5.85 8,395
2015-12-10 $0.69 $0.69 $0.65 $0.67 $6.03 13,574
2015-12-09 $0.68 $0.70 $0.65 $0.68 $6.08 12,535
2015-12-08 $0.66 $0.69 $0.63 $0.68 $6.11 2,353
2015-12-07 $0.69 $0.70 $0.64 $0.64 $5.76 9,783
2015-12-04 $0.70 $0.70 $0.64 $0.69 $6.21 8,333
2015-12-03 $0.69 $0.75 $0.65 $0.70 $6.30 19,279
2015-12-02 $0.68 $0.70 $0.57 $0.69 $6.21 62,198
2015-12-01 $0.69 $0.69 $0.67 $0.67 $6.03 8,919
2015-11-30 $0.66 $0.71 $0.65 $0.68 $6.13 14,685
2015-11-27 $0.72 $0.74 $0.68 $0.71 $6.36 7,315
2015-11-25 $0.74 $0.74 $0.65 $0.69 $6.21 23,359
2015-11-24 $0.75 $0.78 $0.73 $0.74 $6.66 24,335
2015-11-23 $0.75 $0.78 $0.72 $0.74 $6.66 23,142
2015-11-20 $0.73 $0.77 $0.70 $0.73 $6.57 25,423
2015-11-19 $0.74 $0.80 $0.68 $0.73 $6.53 76,170
2015-11-18 $0.74 $0.75 $0.68 $0.69 $6.21 18,463
2015-11-17 $0.64 $0.75 $0.64 $0.70 $6.30 24,544
2015-11-16 $0.73 $0.74 $0.63 $0.64 $5.76 31,350
2015-11-13 $0.75 $0.75 $0.68 $0.74 $6.66 28,438
2015-11-12 $0.73 $0.75 $0.72 $0.75 $6.71 23,161
2015-11-11 $0.71 $0.75 $0.63 $0.71 $6.39 45,459
2015-11-10 $0.71 $0.76 $0.67 $0.73 $6.54 84,371
2015-11-09 $0.54 $0.72 $0.54 $0.63 $5.67 56,282
2015-11-06 $0.53 $0.54 $0.48 $0.54 $4.86 25,443
2015-11-05 $0.48 $0.52 $0.47 $0.49 $4.41 3,905
2015-11-04 $0.47 $0.52 $0.46 $0.47 $4.23 22,495
2015-11-03 $0.44 $0.49 $0.42 $0.46 $4.12 57,444
2015-11-02 $0.42 $0.44 $0.41 $0.44 $3.93 15,469
2015-10-30 $0.44 $0.47 $0.40 $0.40 $3.63 12,013
2015-10-29 $0.46 $0.48 $0.40 $0.43 $3.87 16,869
2015-10-28 $0.45 $0.47 $0.44 $0.45 $4.03 19,780
2015-10-27 $0.50 $0.50 $0.42 $0.44 $3.96 8,887
2015-10-26 $0.45 $0.50 $0.42 $0.45 $4.05 19,203
2015-10-23 $0.40 $0.45 $0.40 $0.43 $3.87 6,525
2015-10-22 $0.40 $0.42 $0.40 $0.42 $3.74 3,323
2015-10-21 $0.42 $0.43 $0.40 $0.41 $3.69 4,138
2015-10-20 $0.47 $0.47 $0.40 $0.42 $3.78 6,567
2015-10-19 $0.46 $0.47 $0.42 $0.44 $3.94 22,536
2015-10-16 $0.49 $0.51 $0.40 $0.45 $4.05 40,325
2015-10-15 $0.51 $0.51 $0.48 $0.48 $4.33 27,457
2015-10-14 $0.45 $0.51 $0.41 $0.49 $4.41 65,788
2015-10-13 $0.48 $0.49 $0.40 $0.42 $3.78 39,338
2015-10-12 $0.37 $0.46 $0.36 $0.46 $4.14 94,154
2015-10-09 $0.32 $0.37 $0.31 $0.36 $3.24 31,996
2015-10-08 $0.32 $0.32 $0.30 $0.31 $2.79 9,672
2015-10-07 $0.31 $0.32 $0.30 $0.32 $2.87 3,281
2015-10-06 $0.30 $0.37 $0.29 $0.31 $2.79 26,750
2015-10-05 $0.30 $0.32 $0.29 $0.30 $2.66 14,279
2015-10-02 $0.30 $0.36 $0.29 $0.33 $2.97 11,340
2015-10-01 $0.29 $0.32 $0.29 $0.31 $2.79 5,765
2015-09-30 $0.33 $0.33 $0.28 $0.29 $2.61 12,973
2015-09-29 $0.31 $0.31 $0.28 $0.29 $2.57 9,031
2015-09-28 $0.30 $0.31 $0.29 $0.30 $2.66 13,959
2015-09-25 $0.32 $0.32 $0.30 $0.30 $2.70 11,289
2015-09-24 $0.30 $0.32 $0.30 $0.30 $2.70 19,515
2015-09-23 $0.31 $0.32 $0.28 $0.30 $2.70 6,687
2015-09-22 $0.31 $0.32 $0.29 $0.31 $2.79 15,658
2015-09-21 $0.32 $0.33 $0.30 $0.30 $2.70 10,479
2015-09-18 $0.31 $0.33 $0.30 $0.32 $2.88 27,891
2015-09-17 $0.36 $0.36 $0.30 $0.31 $2.79 51,850
2015-09-16 $0.29 $0.31 $0.29 $0.30 $2.70 11,272
2015-09-15 $0.32 $0.32 $0.29 $0.30 $2.70 6,449
2015-09-14 $0.32 $0.32 $0.30 $0.32 $2.84 9,718
2015-09-11 $0.32 $0.34 $0.30 $0.31 $2.79 19,693
2015-09-10 $0.31 $0.32 $0.28 $0.32 $2.88 18,118
2015-09-09 $0.38 $0.38 $0.29 $0.30 $2.71 35,486
2015-09-08 $0.35 $0.36 $0.31 $0.34 $3.02 41,890
2015-09-04 $0.27 $0.37 $0.25 $0.35 $3.12 146,277
2015-09-03 $0.24 $0.30 $0.23 $0.28 $2.50 31,897
2015-09-02 $0.28 $0.30 $0.21 $0.23 $2.03 24,565

Authentidate Holding Corp (ADAT) News Headlines

Recent Authentidate Holding Corp (ADAT) News
Similar Companies to Authentidate Holding Corp (ADAT) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.