ADATAuthentidate Holding06/23/17 09:30
LAST:

 1.380
CHANGE:
 0.02
OPEN:
1.380
HIGH:
1.380
ASK:
0.000
VOLUME:
305
CHANGE(%):
1.43
PREV:
1.400
LOW:
1.380
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/23/171.3801.3801.3801.3803050
06/22/171.4001.4001.4001.4001000
06/20/171.4201.4201.3801.3807000
06/19/171.4801.4801.0601.40010,5000
06/16/171.6501.6501.4001.6004,8000
06/15/171.6501.6601.5001.6607,8000
06/14/171.6801.6801.6801.68000
06/13/171.6851.6851.6801.6801,5000
06/12/171.7001.7001.6501.7007000
06/09/171.6501.7001.6501.7001,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.06 - 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
COMP6,222-150.23
DJI21,356-420.19
SP5002,434-10.03
DAX12,693-1010.79
FTSE7,416-230.31
NI22520,133220.11
CAC405,254-280.52
GLD1,24940.29
BDI1,200494.26
HSI25,670-40.02