Skip to main content

Data443 Risk Mitigation Inc (OP: ATDS )

3.000 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.670 1.680 1.650 1.670 6,389 +0.02(+1.21%)
Jun 29, 2022 1.650 1.660 1.650 1.650 2,237 +0.00(+0.00%)
Jun 27, 2022 1.650 84 +0.00(+0.00%)
Jun 24, 2022 1.650 1.650 1.650 1.650 1,376 +0.10(+6.45%)
Jun 23, 2022 1.840 1.840 1.550 1.550 1,663 -0.30(-16.22%)
Jun 22, 2022 1.670 1.900 1.670 1.850 1,170 +0.24(+14.91%)
Jun 21, 2022 1.900 1.900 1.610 1.610 2,744 -0.29(-15.26%)
Jun 17, 2022 2.010 2.010 1.900 1.900 3,618 -0.10(-5.00%)
Jun 16, 2022 3.290 3.620 1.995 2.000 25,506 -1.29(-39.21%)
Jun 15, 2022 3.850 3.850 3.290 3.290 3,688 -0.71(-17.75%)
Jun 14, 2022 3.950 4.000 3.950 4.000 4,356 -0.38(-8.68%)
Jun 13, 2022 4.390 4.390 4.120 4.380 1,890 +0.13(+3.06%)
Jun 10, 2022 4.530 4.530 4.250 4.250 1,199 -0.26(-5.76%)
Jun 09, 2022 4.550 4.550 4.510 4.510 823 -0.04(-0.88%)
Jun 08, 2022 4.550 4.550 4.500 4.550 977 +0.05(+1.11%)
Jun 07, 2022 3.880 4.500 3.880 4.500 236 +0.00(+0.00%)
Jun 06, 2022 4.500 4.500 4.500 4.500 102 -0.05(-1.10%)
Jun 03, 2022 4.550 4.550 4.550 4.550 1,235 +0.00(+0.00%)
Jun 02, 2022 4.550 4.550 4.550 4.550 443 +0.30(+7.06%)
Jun 01, 2022 4.250 4.250 4.250 4.250 195 -0.40(-8.60%)
May 27, 2022 4.650 124 +0.00(+0.00%)
May 26, 2022 4.650 4.650 4.650 4.650 534 -0.25(-5.10%)
May 24, 2022 4.900 39 -0.15(-2.97%)
May 17, 2022 5.050 53 +0.03(+0.60%)
May 13, 2022 5.020 48 +0.72(+16.74%)
May 12, 2022 5.020 5.020 4.300 4.300 539 -0.72(-14.34%)
May 11, 2022 4.765 5.020 4.765 5.020 1,448 +0.00(+0.00%)
May 10, 2022 5.020 5.020 5.020 5.020 322 +0.00(+0.00%)
May 05, 2022 5.020 24 +0.52(+11.56%)
May 04, 2022 4.380 4.500 4.200 4.500 930 -0.54(-10.71%)
May 03, 2022 4.810 5.090 4.810 5.040 1,244 +0.08(+1.72%)
May 02, 2022 5.100 5.100 4.810 4.955 1,288 -0.54(-9.91%)
Apr 29, 2022 5.500 5.500 5.500 5.500 249 +0.00(+0.00%)
Apr 27, 2022 5.500 9 -1.00(-15.38%)
Apr 19, 2022 6.500 40 +0.00(+0.00%)
Apr 13, 2022 6.500 13 +1.00(+18.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.