ADATAuthentidate Holding04/24/2017
LAST:

 1.900
CHANGE:
 0.04
OPEN:
1.830
HIGH:
1.900
ASK:
0.000
VOLUME:
1,200
CHANGE(%):
2.04
PREV:
1.862
LOW:
1.800
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/171.8301.9001.8001.9001,2000
04/21/171.9401.9401.8001.8621,9000
04/20/171.9402.0001.9401.9403,4000
04/19/171.9801.9801.9801.98000
04/18/171.9481.9801.9401.9807000
04/17/171.9401.9401.9401.94000
04/14/171.9401.9401.9401.94000
04/13/171.9401.9401.9401.9401000
04/12/171.9401.9901.9401.9708,3000
04/11/172.0002.0001.9901.9902,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.78 - 4.08
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
COMP5,984731.24
DJI20,7642161.05
SP5002,374251.08
DAX12,452-30.02
FTSE7,281170.23
NI22519,0792031.08
CAC405,268-10.02
GLD1,275-80.66
BDI1,200494.26
HSI24,4563161.31