Authentidate (ADAT)

0.70 -0.03  -3.89%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Authentidate Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.7254 0.777 0.69 0.70 19482
May 24, 2012 0.72 0.7314 0.72 0.7283 3260
May 23, 2012 0.73 0.7538 0.70 0.753 9814
May 22, 2012 0.68 0.76 0.68 0.70 47648
May 21, 2012 0.7189 0.7189 0.6801 0.699 11002
May 18, 2012 0.70 0.7199 0.70 0.7199 17885
May 17, 2012 0.73 0.7409 0.70 0.70 25421
May 16, 2012 0.72 0.7797 0.72 0.725 24609
May 15, 2012 0.78 0.79 0.72 0.77 32650
May 14, 2012 0.74 0.78 0.74 0.78 22140
May 11, 2012 0.76 0.766 0.73 0.766 20056
May 10, 2012 0.746 0.785 0.731 0.785 19478
May 9, 2012 0.75 0.75 0.7203 0.746 7801
May 8, 2012 0.74 0.75 0.72 0.729 42609
May 7, 2012 0.77 0.7799 0.73 0.75 49709
May 4, 2012 0.73 0.78 0.73 0.74 18009
May 3, 2012 0.79 0.79 0.75 0.75 21737
May 2, 2012 0.81 0.82 0.7301 0.79 33014
May 1, 2012 0.75 0.82 0.7202 0.81 98556
April 30, 2012 0.686 0.795 0.686 0.75 177290
April 27, 2012 0.68 0.70 0.68 0.686 40100
April 26, 2012 0.70 0.75 0.68 0.68 216493
April 25, 2012 0.715 0.7207 0.69 0.6999 68596
April 24, 2012 0.73 0.75 0.70 0.71 115691
April 23, 2012 0.69 0.73 0.69 0.69 100239
April 20, 2012 0.682 0.6998 0.68 0.68 18437
April 19, 2012 0.6682 0.70 0.6682 0.682 11975
April 18, 2012 0.699 0.70 0.6682 0.67 131131
April 17, 2012 0.699 0.699 0.665 0.6682 83688
April 16, 2012 0.6802 0.698 0.67 0.68 28399
April 13, 2012 0.68 0.699 0.67 0.68 33203
April 12, 2012 0.721 0.7328 0.6602 0.661 99970
April 11, 2012 0.77 0.77 0.715 0.725 65909
April 10, 2012 0.77 0.79 0.72 0.77 79589
April 9, 2012 0.77 0.7997 0.73 0.77 45436
April 5, 2012 0.81 0.8189 0.7639 0.80 68130
April 4, 2012 0.80 0.80 0.77 0.79 47583
April 3, 2012 0.73 0.81 0.72 0.795 179503
April 2, 2012 0.721 0.78 0.7025 0.72 20182
March 30, 2012 0.73 0.78 0.73 0.73 8960
March 29, 2012 0.76 0.78 0.721 0.721 53683
March 28, 2012 0.7602 0.79 0.7301 0.7303 72685
March 27, 2012 0.702 0.79 0.702 0.75 158492
March 26, 2012 0.73 0.76 0.72 0.72 35663
March 23, 2012 0.72 0.77 0.715 0.73 123631
March 22, 2012 0.73 0.73 0.70 0.73 48573
March 21, 2012 0.72 0.73 0.68 0.71 38500
March 20, 2012 0.73 0.73 0.69 0.725 31000
March 19, 2012 0.68 0.73 0.68 0.72 245999
March 16, 2012 0.68 0.69 0.66 0.66 44302
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ADAT News

$ADAT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3vMS
about 6 days ago by MarketBrief
$ADAT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2pXv
about 75 days ago by MarketBrief
Earnings Fri: $SPGZ $SNT $MZEI $WWIN $NGNM $BFED $HOKU $ADAT $HAUP $OFI $SIF $EIHI $BLD $MSHL $MFSF $ARWR $INPH UR Fav & Why?
about 107 days ago by RickPalmer907
Earnings Fri: $SPGZ $SNT $MZEI $WWIN $NGNM $BFED $HOKU $ADAT $HAUP $OFI $SIF $EIHI $BLD $MSHL $MFSF $ARWR $INPH UR Fav & Why?
about 107 days ago by RickPalmer907
$ADAT filed latest Quarterly Report http://stks.co/2L2D
about 107 days ago by MarketBrief
$adat yep, I have 1.98% short, shall buy some once I sell some of my apples.
about 125 days ago by noidea
$adat note: only 2.12% of float is short = 872k shares...
about 137 days ago by noidea
$ADAT Insider Buy: $104K of stock bought between December 20, 2011 - January 3, 2012 http://stks.co/1m6I
about 143 days ago by MarketBrief
$ADAT Insider Buy: $109K of stock bought between December 14, 2011 - December 19, 2011 http://stks.co/1cwv
about 159 days ago by MarketBrief
$ADAT Insider Buy: $229K of stock bought between November 25, 2011 - December 13, 2011 http://stks.co/1YD3
about 164 days ago by MarketBrief
$ADAT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1F7U
about 186 days ago by MarketBrief
$ADAT filed latest Quarterly Report http://stks.co/14qX
about 198 days ago by MarketBrief
US Earnings Calendar for Friday, October 14 http://stks.co/cUk $ALRN $ATLO $AROW $ADAT $BMJ $CFW $CAW $ENZ $GFED $MAT $MEAD$ANTP $ROSG $INN
about 226 days ago by ACInvestorBlog
$ADAT filed latest Annual Report http://stks.co/cCj
about 227 days ago by MarketBrief
$adat obvsly Lazarus does'nt want to get diluted either. Did they participate in the private plcmnt of shares+warrants announced on Oct 7???
about 227 days ago by noidea
$ADAT Insider Buy: $1.2M of stock bought by Lazarus Investment Partners Lllp between October 7, 2011 - October 12, 2011 http://stks.co/bCR
about 227 days ago by MarketBrief
$adat whoops, picked-up total of 20th@.65. thank god they are cheap. aapl is just sooooo expensive---=)
about 229 days ago by noidea
$adat picked up 500 at .65. do not want to get diluted
about 229 days ago by noidea
$adat selling +/-4mln of stock+W at 70c/sh+W. =5,875mln sh+2,937mln sh fr W. W start 6m fr now with price of usd1 + end 4 yrs fr now.
about 233 days ago by noidea
$adat bec of sale of German subsidiary, continuing operations revenue up by 470th, losses down by 2.3mln!! (Q3 of Part 4 of form 12b-25)
about 240 days ago by noidea
URGENT: $ADAT filed to delay releasing annual earnings results (SEC Filing Form NT 10K) http://stks.co/PPU
about 241 days ago by MarketBrief
$adat kc's home health care buys adat patient monitoring product with jv encounterance solutions, sept 8
about 251 days ago by noidea
$adat one more insider bought 300th options strike 80c on 09/06/11, srce: sec filing
about 251 days ago by noidea
$adat for what it's worth: directors (3) continue to buy insider shares, at $1.20 (from SEC filings).
about 311 days ago by noidea
$adat 06/29-Unvsty/Utah selected ADAT's telehealth solutions software for its Utah Remote Monitoring pilot project
about 323 days ago by noidea

Recent Quotes

Symbol Price Chg Chg % Market Cap
ADAT 0.70 -0.03 -3.89% 37.66M
ACY 11.95 -0.80 -6.27% 18.40M
ACXM 13.97 +0.69 +5.20% 1.092B
ACWX 35.79 -0.08 -0.22%
ACW 5.92 +0.05 +0.85% 280.13M
ACUR 3.05 +0.28 +10.11% 139.87M
ACU 10.66 +0.45 +4.41% 33.05M
ACTV 13.88 +0.08 +0.58% 802.54M
ACTS 1.66 +0.01 +0.61% 115.67M
ACTG 35.13 -0.14 -0.40% 1.744B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close