| AUTHENTIDATE HLDG Add to My Watchlist | (NSDQ: ADAT) |
| Authentidate | 1.00 | +0.01 (+0.50%) | 55,305 |
| Historical Data for ADAT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.04 | 1.04 | 0.96 | 55,305 | 1.00 | +0.01 +0.50% |
| 02/08/10 | 0.98 | 1.01 | 0.96 | 26,503 | 0.99 | -0.01 -0.50% |
| 02/05/10 | 1.00 | 1.06 | 0.99 | 75,430 | 1.00 | +0.02 +2.04% |
| 02/04/10 | 1.01 | 1.04 | 0.98 | 40,175 | 0.98 | -0.01 -1.01% |
| 02/03/10 | 1.02 | 1.05 | 0.99 | 90,149 | 0.99 | -0.02 -1.98% |
| 02/02/10 | 1.08 | 1.08 | 1.00 | 186,316 | 1.01 | +0.01 +1.00% |
| 02/01/10 | 1.05 | 1.05 | 1.00 | 70,977 | 1.00 | -0.02 -1.96% |
| 01/29/10 | 1.10 | 1.10 | 1.00 | 73,466 | 1.02 | -0.06 -5.56% |
| 01/28/10 | 1.04 | 1.10 | 1.00 | 75,377 | 1.08 | +0.07 +6.93% |
| 01/27/10 | 1.03 | 1.03 | 1.00 | 58,350 | 1.01 | 0.00 0.00% |
| 01/26/10 | 1.02 | 1.06 | 1.00 | 98,600 | 1.01 | +0.01 +1.00% |
| 01/25/10 | 1.04 | 1.07 | 1.00 | 102,688 | 1.00 | -0.04 -3.85% |
| 01/22/10 | 1.06 | 1.09 | 1.03 | 139,013 | 1.04 | -0.04 -3.70% |
| 01/21/10 | 1.08 | 1.09 | 1.05 | 61,615 | 1.08 | +0.03 +2.86% |
| 01/20/10 | 1.07 | 1.09 | 1.05 | 130,086 | 1.05 | -0.02 -1.87% |
| 01/19/10 | 1.09 | 1.11 | 1.06 | 299,511 | 1.07 | -0.04 -3.60% |
| 01/18/10 | 1.11 | 1.11 | 1.11 | 0 | 1.11 | 0.00 0.00% |
| 01/15/10 | 1.15 | 1.18 | 1.11 | 354,350 | 1.11 | -0.02 -1.77% |
| 01/14/10 | 1.12 | 1.16 | 1.05 | 1,032,823 | 1.13 | +0.04 +3.67% |
| 01/13/10 | 1.11 | 1.11 | 1.05 | 195,740 | 1.09 | -0.03 -2.68% |
| 01/12/10 | 1.15 | 1.15 | 1.09 | 220,354 | 1.12 | -0.06 -5.08% |
| 01/11/10 | 1.15 | 1.18 | 1.13 | 127,444 | 1.18 | +0.04 +3.51% |
| 01/08/10 | 1.16 | 1.18 | 1.13 | 38,967 | 1.14 | -0.02 -1.72% |
| 01/07/10 | 1.13 | 1.18 | 1.10 | 218,331 | 1.16 | +0.05 +4.50% |
| 01/06/10 | 1.15 | 1.17 | 1.10 | 149,271 | 1.11 | -0.06 -5.13% |
| 01/05/10 | 1.19 | 1.19 | 1.10 | 342,697 | 1.17 | 0.00 0.00% |
| 01/04/10 | 1.10 | 1.17 | 1.04 | 368,996 | 1.17 | +0.12 +11.43% |
| 01/01/10 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | 0.00 0.00% |
| 12/31/09 | 1.05 | 1.08 | 1.02 | 327,666 | 1.05 | +0.02 +1.94% |
| 12/30/09 | 1.02 | 1.04 | 1.02 | 123,584 | 1.03 | +0.02 +1.98% |
| 12/29/09 | 1.03 | 1.03 | 1.00 | 74,260 | 1.01 | 0.00 0.00% |
| 12/28/09 | 1.05 | 1.05 | 1.01 | 98,508 | 1.01 | -0.01 -0.98% |
| 12/25/09 | 1.07 | 1.07 | 1.02 | 87,350 | 1.02 | 0.00 0.00% |
| 12/24/09 | 1.07 | 1.07 | 1.02 | 87,350 | 1.02 | -0.02 -1.92% |
| 12/23/09 | 1.03 | 1.09 | 1.00 | 136,510 | 1.04 | +0.04 +4.00% |
| 12/22/09 | 1.03 | 1.06 | 1.00 | 111,054 | 1.00 | -0.03 -2.91% |
| 12/21/09 | 1.11 | 1.11 | 1.00 | 131,739 | 1.03 | -0.05 -4.63% |
| 12/18/09 | 1.00 | 1.12 | 0.97 | 286,942 | 1.08 | +0.07 +6.93% |
| 12/17/09 | 1.00 | 1.04 | 0.97 | 114,619 | 1.01 | 0.00 0.00% |
| 12/16/09 | 1.03 | 1.06 | 1.01 | 207,449 | 1.01 | -0.01 -0.98% |
| 12/15/09 | 1.02 | 1.06 | 1.01 | 288,276 | 1.02 | 0.00 0.00% |
| 12/14/09 | 1.00 | 1.09 | 1.00 | 358,555 | 1.02 | +0.03 +3.03% |
| 12/11/09 | 0.95 | 1.00 | 0.95 | 290,871 | 0.99 | +0.04 +4.21% |
| 12/10/09 | 1.01 | 1.01 | 0.95 | 192,454 | 0.95 | -0.05 -4.96% |
| 12/09/09 | 1.01 | 1.02 | 0.99 | 276,566 | 1.00 | -0.00 -0.04% |
| 12/08/09 | 1.05 | 1.05 | 0.93 | 1,228,754 | 1.00 | -0.23 -18.70% |
| 12/07/09 | 1.30 | 1.31 | 1.23 | 86,965 | 1.23 | -0.08 -6.11% |
| 12/04/09 | 1.37 | 1.38 | 1.25 | 251,404 | 1.31 | -0.03 -2.24% |
| 12/03/09 | 1.37 | 1.37 | 1.31 | 61,716 | 1.34 | -0.03 -2.19% |
| 12/02/09 | 1.33 | 1.47 | 1.33 | 182,841 | 1.37 | +0.04 +3.01% |
| \/ Download Data To Spreadsheet | ||||||
