ADATAuthentidate Holding05/25/2017
LAST:

 1.713
CHANGE:
 0.09
OPEN:
1.800
HIGH:
1.800
ASK:
0.000
VOLUME:
1,700
CHANGE(%):
5.12
PREV:
1.805
LOW:
1.700
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/171.8001.8001.7001.7131,7000
05/24/171.8051.8251.8051.8054000
05/23/171.8801.8801.7601.7601,8000
05/22/171.8501.8501.8501.8502000
05/19/171.7801.8401.7801.8402,5000
05/18/171.7801.7801.7801.7802000
05/17/171.7501.7501.7501.7502000
05/16/171.7301.7301.7301.7303000
05/15/171.9001.9001.7301.8502,8000
05/12/171.8401.8401.8401.8409000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.73 - 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
COMP6,205420.69
DJI21,083710.34
SP5002,415110.44
DAX12,622-210.17
FTSE7,51830.04
NI22519,762-510.26
CAC405,337-40.08
GLD1,256-20.20
BDI1,200494.26
HSI25,63430.01