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 (%)
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%)
Oct 03, 2022 1.450 1.450 1.000 1.000 14,767 -0.50(-33.33%)
Sep 30, 2022 1.610 1.610 1.435 1.500 4,054 -0.43(-22.28%)
Sep 29, 2022 1.930 1.930 1.930 1.930 121 +0.03(+1.58%)
Sep 27, 2022 1.900 29 -0.09(-4.52%)
Sep 26, 2022 2.050 2.050 1.990 1.990 1,514 +0.35(+21.34%)
Sep 23, 2022 1.900 1.900 1.640 1.640 1,136 -0.26(-13.68%)
Sep 22, 2022 1.940 2.000 1.800 1.900 3,991 -0.19(-9.09%)
Sep 21, 2022 2.240 2.240 2.070 2.090 3,225 +0.09(+4.50%)
Sep 20, 2022 2.000 2.000 2.000 2.000 586 -0.23(-10.31%)
Sep 16, 2022 2.230 87 -0.01(-0.45%)
Sep 15, 2022 2.500 2.500 2.188 2.240 11,977 -0.36(-14.01%)
Sep 14, 2022 2.615 2.615 2.605 2.605 507 -0.40(-13.17%)
Sep 09, 2022 3.000 52 +0.00(+0.00%)
Sep 08, 2022 3.190 3.190 2.930 3.000 1,507 -0.29(-8.95%)
Sep 07, 2022 3.390 3.500 3.295 3.295 3,170 -0.70(-17.42%)
Sep 06, 2022 3.500 3.990 3.500 3.990 1,332 -0.01(-0.25%)
Sep 02, 2022 4.000 4.000 4.000 4.000 1,283 +0.00(+0.00%)
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.