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.
Invest in Authentidate Holding Corp (ADAT)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |