ADATAuthentidate Holding08/21/2017
LAST:

 1.400
CHANGE:
 0.10
OPEN:
1.418
HIGH:
1.418
ASK:
0.000
VOLUME:
2,100
CHANGE(%):
6.67
PREV:
1.500
LOW:
1.400
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/21/171.4181.4181.4001.4002,1000
08/18/171.4201.5001.4201.5008,3000
08/17/171.2001.4201.2001.4202,4000
08/16/171.2801.3601.1101.12030,3000
08/15/171.3701.4001.1501.15021,7000
08/14/171.3601.3601.3601.36000
08/11/171.4501.4501.3601.3601,1000
08/10/171.4601.4601.4501.4507000
08/09/171.5101.5101.5001.5008000
08/08/171.6001.6001.5101.5102,8000
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
COMP6,267540.87
DJI21,8201160.53
SP5002,443150.61
DAX12,2321661.38
FTSE7,384650.89
NI22519,384-90.05
CAC405,136480.95
GLD1,29270.57
BDI1,200494.26
HSI27,4022470.91