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

Data443 Risk Mitigation Inc (OP: ATDS )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.7400 0 +0.09(+13.85%)
Sep 17, 2024 0.6500 0 +0.10(+18.18%)
Sep 16, 2024 0.5500 0.6000 0.5500 0.5500 1,239 -0.05(-7.95%)
Sep 13, 2024 0.6000 0.6000 0.5975 0.5975 450 +0.01(+1.70%)
Sep 12, 2024 0.5750 0.6201 0.5750 0.5875 2,984 +0.02(+3.27%)
Sep 11, 2024 0.6202 0.6202 0.5689 0.5689 2,800 -0.43(-43.11%)
Sep 05, 2024 1.000 0 +0.00(+0.00%)
Sep 04, 2024 1.000 1.000 1.000 1.000 393 -0.04(-3.85%)
Aug 30, 2024 1.040 0 +0.04(+4.00%)
Aug 28, 2024 1.000 20 -0.03(-2.91%)
Aug 27, 2024 1.030 1.030 1.030 1.030 102 -0.02(-1.90%)
Aug 23, 2024 1.050 1 +0.05(+5.00%)
Aug 22, 2024 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Aug 21, 2024 1.000 1.000 1.000 1.000 835 +0.00(+0.00%)
Aug 20, 2024 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Aug 19, 2024 1.030 1.050 1.000 1.000 773 -0.03(-2.91%)
Aug 16, 2024 1.040 1.050 1.020 1.030 6,914 +0.00(+0.00%)
Aug 15, 2024 1.038 1.050 1.030 1.030 5,921 +0.03(+3.00%)
Aug 14, 2024 1.032 1.050 1.000 1.000 5,456 -0.05(-4.76%)
Aug 13, 2024 1.020 1.150 1.020 1.050 3,237 -0.89(-45.88%)
Jul 31, 2024 1.940 1 +0.00(+0.00%)
Jul 16, 2024 1.940 1 +0.00(+0.00%)
Jun 28, 2024 1.940 1 +0.00(+0.00%)
May 30, 2024 0 +0.00(+0.00%)
May 29, 2024 1.760 1.760 1.620 1.620 988 -0.14(-7.95%)
May 28, 2024 1.760 1.760 1.730 1.760 854 -0.44(-20.00%)
May 17, 2024 2.200 0 +0.19(+9.45%)
May 07, 2024 2.010 0 +0.00(+0.00%)
Apr 30, 2024 2.010 1 -3.24(-61.71%)
Apr 17, 2024 5.250 0 +3.25(+162.50%)
Apr 15, 2024 2.000 25 -1.00(-33.33%)
Mar 28, 2024 3.000 50 +0.00(+0.00%)
Mar 25, 2024 3.000 38 +0.04(+1.35%)
Mar 22, 2024 2.960 2.960 2.960 2.960 100 -0.04(-1.33%)
Mar 08, 2024 3.000 107 +0.00(+0.00%)
Mar 05, 2024 3.000 2 +0.50(+20.00%)
Feb 26, 2024 2.500 0 -0.50(-16.67%)
Feb 22, 2024 3.000 17 +0.00(+0.00%)
Feb 21, 2024 3.100 3.100 3.000 3.000 564 -0.35(-10.45%)
Feb 20, 2024 3.350 3.350 3.350 3.350 585 +0.02(+0.60%)
Feb 13, 2024 3.330 0 -1.67(-33.40%)
Feb 09, 2024 5.000 3 +0.00(+0.00%)
Feb 08, 2024 5.000 5.000 5.000 5.000 196 -0.50(-9.09%)
Jan 26, 2024 5.500 11 +0.25(+4.76%)
Jan 22, 2024 5.250 1 -0.25(-4.55%)
Jan 19, 2024 5.500 5.500 5.500 5.500 204 +2.34(+74.05%)
Dec 29, 2023 3.160 0 +0.14(+4.64%)
Dec 27, 2023 4.250 4.250 4.250 3.020 151 +0.02(+0.67%)
Dec 21, 2023 3.000 1 +0.00(+0.00%)
Dec 19, 2023 3.000 0 +0.20(+7.14%)
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.