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 (%)
Jul 29, 2022 5.500 5.500 5.000 5.020 2,047 -0.68(-11.93%)
Jul 28, 2022 5.400 5.700 4.800 5.700 2,303 -0.79(-12.17%)
Jul 27, 2022 6.490 6.490 6.490 6.490 956 -0.06(-0.92%)
Jul 26, 2022 6.990 6.990 6.490 6.550 867 -0.44(-6.29%)
Jul 25, 2022 6.200 6.990 6.200 6.990 1,269 +0.99(+16.50%)
Jul 22, 2022 5.450 6.000 5.450 6.000 1,487 +0.75(+14.29%)
Jul 21, 2022 4.700 5.500 4.690 5.250 3,793 +0.56(+11.94%)
Jul 20, 2022 4.700 4.700 4.690 4.690 817 +0.19(+4.22%)
Jul 19, 2022 4.450 4.500 4.450 4.500 313 +0.00(+0.00%)
Jul 18, 2022 3.740 4.500 3.740 4.500 4,935 +1.00(+28.57%)
Jul 15, 2022 3.450 3.500 3.450 3.500 1,110 +0.48(+15.89%)
Jul 13, 2022 3.020 3 +0.07(+2.37%)
Jul 12, 2022 2.300 2.950 2.300 2.950 1,095 +0.55(+22.92%)
Jul 11, 2022 2.200 2.400 2.200 2.400 3,743 +0.20(+9.09%)
Jul 08, 2022 2.000 2.200 2.000 2.200 2,695 +0.20(+10.00%)
Jul 07, 2022 1.900 2.000 1.890 2.000 2,216 +0.10(+5.26%)
Jul 06, 2022 1.960 1.960 1.830 1.900 2,106 -0.06(-3.06%)
Jul 05, 2022 1.850 1.960 1.840 1.960 1,804 +0.11(+5.95%)
Jul 01, 2022 1.750 1.950 1.750 1.850 3,272 +0.18(+10.78%)
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%)
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.