Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data443 Risk Mitigation Inc (OP: ATDS )

5.250 UNCHANGED
Last Price Updated: 2:09 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.2750 0.3300 0.2750 0.3200 31,212 +0.04(+14.29%)
Dec 29, 2022 0.3500 0.4000 0.2800 0.2800 78,381 -0.07(-20.00%)
Dec 28, 2022 0.4400 0.4400 0.3300 0.3500 10,246 -0.05(-12.50%)
Dec 27, 2022 0.4001 0.4200 0.3625 0.4000 18,443 -0.03(-5.90%)
Dec 23, 2022 0.4600 0.4600 0.4251 0.4251 22,112 +0.00(+0.00%)
Dec 22, 2022 0.5000 0.5000 0.4000 0.4251 33,296 +0.04(+9.00%)
Dec 21, 2022 0.5000 0.5000 0.3900 0.3900 3,015 -0.11(-21.84%)
Dec 20, 2022 0.5176 0.5176 0.4800 0.4990 18,410 -0.03(-5.85%)
Dec 19, 2022 0.5176 0.5400 0.5176 0.5300 6,282 -0.05(-8.62%)
Dec 16, 2022 0.6500 0.6500 0.5025 0.5800 23,428 -0.07(-10.77%)
Dec 15, 2022 0.6098 0.6500 0.5450 0.6500 24,609 +0.15(+30.00%)
Dec 14, 2022 0.5865 0.6000 0.5000 0.5000 15,324 -0.07(-12.39%)
Dec 13, 2022 0.7000 0.7000 0.5707 0.5707 15,131 -0.13(-18.47%)
Dec 12, 2022 0.9000 0.9500 0.6500 0.7000 37,862 -0.30(-30.00%)
Dec 09, 2022 1.000 1.000 1.000 1.000 2,035 +0.00(+0.00%)
Dec 08, 2022 1.240 1.250 1.000 1.000 13,102 -0.15(-13.04%)
Dec 07, 2022 1.150 1.305 1.100 1.150 23,676 +0.10(+9.52%)
Dec 06, 2022 0.8600 1.210 0.8600 1.050 137,617 +0.20(+23.53%)
Dec 05, 2022 1.010 1.050 0.8500 0.8500 9,159 -0.16(-15.84%)
Dec 02, 2022 1.010 1.130 0.9000 1.010 17,244 -0.09(-8.18%)
Dec 01, 2022 1.170 1.200 1.055 1.100 12,963 -0.32(-22.54%)
Nov 30, 2022 1.570 1.620 1.130 1.420 90,510 -0.18(-11.25%)
Nov 29, 2022 1.610 1.680 1.600 1.600 23,667 -0.05(-3.03%)
Nov 28, 2022 1.700 1.700 1.650 1.650 48,639 -0.11(-6.25%)
Nov 25, 2022 1.760 1.760 1.760 1.760 2,050 -0.05(-2.76%)
Nov 23, 2022 1.790 1.810 1.790 1.810 55,048 +0.01(+0.56%)
Nov 22, 2022 1.700 1.800 1.520 1.800 42,047 -0.01(-0.55%)
Nov 21, 2022 1.810 1.810 1.810 1.810 1,106 +0.00(+0.00%)
Nov 18, 2022 1.600 2.000 1.600 1.810 35,617 +0.06(+3.43%)
Nov 17, 2022 1.550 1.780 1.550 1.750 22,530 +0.03(+1.74%)
Nov 16, 2022 1.990 1.990 1.720 1.720 6,121 +0.02(+1.18%)
Nov 15, 2022 1.600 1.800 1.600 1.700 18,911 -0.20(-10.53%)
Nov 14, 2022 1.680 1.900 1.310 1.900 35,947 +0.10(+5.56%)
Nov 11, 2022 1.690 1.800 1.680 1.800 17,901 +0.10(+5.88%)
Nov 10, 2022 1.700 1.700 1.700 1.700 2,002 -0.27(-13.71%)
Nov 09, 2022 1.960 1.970 1.960 1.970 2,696 -0.28(-12.44%)
Nov 08, 2022 1.545 2.250 1.545 2.250 2,617 +0.71(+46.10%)
Nov 07, 2022 1.960 1.960 1.200 1.540 4,051 -0.70(-31.25%)
Nov 04, 2022 2.260 2.500 2.240 2.240 4,505 +0.23(+11.44%)
Nov 03, 2022 2.300 2.300 2.000 2.010 4,410 -0.29(-12.61%)
Nov 02, 2022 2.640 2.800 2.300 2.300 5,932 -0.10(-4.17%)
Nov 01, 2022 1.830 2.400 1.815 2.400 21,641 +0.76(+46.34%)
Oct 31, 2022 1.640 1.640 1.640 1.640 200 -0.19(-10.38%)
Oct 28, 2022 1.830 1.830 1.830 1.830 209 +0.03(+1.67%)
Oct 27, 2022 1.450 1.800 1.450 1.800 683 +0.35(+24.14%)
Oct 26, 2022 1.450 1.450 1.450 1.450 206 -0.38(-20.77%)
Oct 25, 2022 1.830 1.830 1.830 1.830 357 +0.04(+2.23%)
Oct 24, 2022 1.790 6 -0.04(-2.19%)
Oct 21, 2022 1.380 1.830 1.380 1.830 258 +0.45(+32.61%)
Oct 20, 2022 1.380 1.380 1.380 1.380 274 +0.00(+0.00%)
Oct 19, 2022 1.284 1.380 1.284 1.380 4,773 +0.23(+20.00%)
Oct 17, 2022 1.150 60 +0.01(+0.88%)
Oct 14, 2022 1.220 1.220 1.140 1.140 3,012 -0.04(-3.39%)
Oct 13, 2022 1.240 1.240 1.180 1.180 2,649 -0.20(-14.49%)
Oct 11, 2022 1.380 0 +0.00(+0.00%)
Oct 10, 2022 1.380 1.380 1.380 1.380 4,106 +0.08(+6.15%)
Oct 07, 2022 1.300 1.350 1.300 1.300 2,718 -0.05(-3.70%)
Oct 06, 2022 1.430 1.570 1.240 1.350 6,134 -0.04(-2.88%)
Oct 05, 2022 1.390 1.390 1.390 1.390 318 -0.03(-2.11%)
Oct 04, 2022 1.120 1.420 1.120 1.420 3,128 +0.42(+42.00%)
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.