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

Data443 Risk Mitigation Inc (OP: ATDS )

2.010 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 7, 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%)
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.