ADATAuthentidate Holding10/20/2017
LAST:

 1.440
CHANGE:
 0.06
OPEN:
1.420
HIGH:
1.460
ASK:
0.000
VOLUME:
3,700
CHANGE(%):
4.00
PREV:
1.500
LOW:
1.220
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/171.4201.4601.2201.4403,7000
10/19/171.4001.5001.3401.5002,8000
10/18/171.3201.4201.3201.4002,4000
10/17/171.3801.4501.3801.3802,6000
10/16/171.4501.4501.4501.45000
10/13/171.4301.5001.4301.45018,9000
10/12/171.4501.5001.3801.3802,7000
10/11/171.3801.3801.3801.38000
10/10/171.3801.3801.3801.3801000
10/09/171.4101.4101.4101.41000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.06 - 3.97
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,279-90.73
BDI1,200494.26
HSI28,4873281.17