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 (%)
Feb 28, 2022 1.250 2.100 1.250 1.600 11,690 +0.35(+28.00%)
Feb 25, 2022 1.400 1.400 1.175 1.250 7,486 +0.01(+0.81%)
Feb 24, 2022 1.480 1.480 1.200 1.240 2,370 -0.02(-1.59%)
Feb 23, 2022 1.490 1.490 1.260 1.260 5,197 -0.29(-18.71%)
Feb 22, 2022 1.270 1.780 1.260 1.550 5,858 +0.20(+14.81%)
Feb 18, 2022 1.350 0 +0.01(+0.75%)
Feb 17, 2022 1.500 1.600 1.320 1.340 4,997 -0.44(-24.72%)
Feb 16, 2022 1.850 1.880 1.690 1.780 1,593 +0.19(+11.95%)
Feb 15, 2022 1.750 1.800 1.590 1.590 7,730 -0.06(-3.64%)
Feb 14, 2022 1.300 1.650 1.300 1.650 427 +0.00(+0.00%)
Feb 11, 2022 1.630 1.650 1.310 1.650 8,040 +0.22(+15.38%)
Feb 10, 2022 1.980 1.980 1.430 1.430 12,092 -0.07(-4.67%)
Feb 09, 2022 1.750 1.750 1.500 1.500 3,585 -0.20(-11.76%)
Feb 08, 2022 1.700 1.700 1.700 1.700 210 -0.10(-5.56%)
Feb 07, 2022 1.800 1.800 1.800 1.800 352 +0.00(+0.00%)
Feb 03, 2022 1.800 79 -0.10(-5.26%)
Feb 02, 2022 1.985 1.985 1.900 1.900 726 -0.15(-7.32%)
Feb 01, 2022 1.880 2.060 1.510 2.050 2,957 +0.16(+8.47%)
Jan 31, 2022 2.120 1.890 1.890 925 -0.13(-6.44%)
Jan 28, 2022 1.590 2.020 1.590 2.020 776 +0.07(+3.59%)
Jan 27, 2022 1.950 2.140 1.610 1.950 2,004 +0.10(+5.41%)
Jan 26, 2022 1.890 1.890 1.850 1.850 857 -0.03(-1.60%)
Jan 25, 2022 1.880 1.880 1.880 1.880 159 -0.32(-14.55%)
Jan 24, 2022 2.200 2.225 1.880 2.200 4,203 +0.00(+0.00%)
Jan 21, 2022 1.950 2.300 1.750 2.200 16,350 +0.35(+18.92%)
Jan 20, 2022 1.900 1.900 1.825 1.850 4,324 +0.05(+2.78%)
Jan 19, 2022 1.730 1.950 1.650 1.800 6,614 +0.10(+5.88%)
Jan 18, 2022 1.500 1.900 1.500 1.700 10,355 +0.30(+21.43%)
Jan 14, 2022 1.400 0 -0.08(-5.41%)
Jan 13, 2022 1.330 1.900 1.330 1.480 37,299 +0.19(+14.73%)
Jan 12, 2022 1.330 1.330 1.190 1.290 1,403 +0.35(+37.85%)
Jan 11, 2022 0.9800 1.045 0.9358 0.9358 2,676 -0.02(-1.95%)
Jan 10, 2022 1.190 1.190 0.9000 0.9544 12,039 -0.19(-16.28%)
Jan 07, 2022 1.310 1.310 1.140 1.140 8,858 +0.02(+1.79%)
Jan 06, 2022 1.300 1.310 1.120 1.120 2,558 -0.13(-10.40%)
Jan 05, 2022 1.330 1.330 1.250 1.250 1,527 -0.08(-6.02%)
Jan 04, 2022 1.280 1.350 1.280 1.330 4,552 +0.01(+0.99%)
Jan 03, 2022 1.100 1.350 1.100 1.317 16,764 +0.23(+20.82%)
Dec 31, 2021 1.070 1.090 0.9000 1.090 6,794 -0.11(-9.17%)
Dec 30, 2021 0.8300 1.200 0.8000 1.200 11,856 +0.21(+21.21%)
Dec 29, 2021 0.9550 1.000 0.8500 0.9900 6,825 +0.07(+7.61%)
Dec 28, 2021 0.9400 0.9500 0.8700 0.9200 12,852 -0.06(-5.66%)
Dec 27, 2021 0.9000 0.9900 0.9000 0.9752 9,285 +0.04(+4.21%)
Dec 23, 2021 0.8500 0.9900 0.8300 0.9358 20,942 +0.04(+3.98%)
Dec 22, 2021 0.9425 0.9600 0.9000 0.9000 7,465 -0.06(-6.25%)
Dec 21, 2021 0.9900 0.9900 0.9300 0.9600 6,991 -0.02(-1.56%)
Dec 20, 2021 0.9180 1.000 0.9180 0.9752 7,330 -0.01(-1.49%)
Dec 17, 2021 1.030 1.030 0.9180 0.9900 9,787 -0.09(-8.63%)
Dec 16, 2021 1.080 1.200 1.030 1.083 2,210 +0.00(+0.00%)
Dec 15, 2021 1.100 1.200 1.020 1.083 13,268 -0.09(-7.39%)
Dec 14, 2021 1.110 1.210 1.110 1.170 13,513 +0.03(+2.63%)
Dec 13, 2021 1.110 1.140 1.108 1.140 6,515 +0.03(+2.46%)
Dec 10, 2021 1.170 1.220 1.110 1.113 17,432 -0.02(-1.37%)
Dec 09, 2021 1.160 1.320 1.128 1.128 4,743 -0.14(-11.38%)
Dec 08, 2021 1.300 1.300 1.210 1.273 25,373 -0.02(-1.20%)
Dec 07, 2021 1.270 1.400 1.270 1.288 8,983 -0.09(-6.57%)
Dec 06, 2021 1.250 1.400 1.160 1.379 5,797 -0.02(-1.50%)
Dec 03, 2021 1.220 1.400 1.180 1.400 1,531 +0.08(+6.06%)
Dec 02, 2021 1.200 1.325 1.200 1.320 5,161 +0.12(+10.00%)
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.