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

Data443 Risk Mitigation Inc (OP: ATDS )

2.200 +0.190 (+9.45%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 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 (%)
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%)
Sep 01, 2022 4.080 4.080 4.000 4.000 771 -0.08(-1.96%)
Aug 31, 2022 4.270 4.270 4.080 4.080 201 -0.30(-6.85%)
Aug 30, 2022 4.250 4.585 4.230 4.380 1,429 +0.13(+3.06%)
Aug 26, 2022 4.250 28 -0.74(-14.83%)
Aug 23, 2022 4.990 36 -0.51(-9.27%)
Aug 22, 2022 5.360 5.500 5.360 5.500 970 +0.01(+0.18%)
Aug 18, 2022 5.490 81 +0.59(+12.04%)
Aug 17, 2022 5.250 5.250 4.900 4.900 2,016 +0.30(+6.52%)
Aug 16, 2022 4.600 4.600 4.600 4.600 1,594 -0.40(-8.00%)
Aug 15, 2022 5.240 5.240 5.000 5.000 1,284 +0.25(+5.26%)
Aug 12, 2022 4.750 4.760 4.750 4.750 787 -0.49(-9.35%)
Aug 11, 2022 5.240 5.240 5.240 5.240 265 +0.98(+23.00%)
Aug 10, 2022 5.220 5.220 4.260 4.260 4,672 -1.48(-25.78%)
Aug 09, 2022 5.740 5.740 5.740 5.740 269 +0.68(+13.44%)
Aug 08, 2022 5.250 5.250 5.060 5.060 683 +0.00(+0.00%)
Aug 04, 2022 5.060 2 -0.63(-11.07%)
Aug 03, 2022 5.050 5.690 5.050 5.690 1,430 +0.69(+13.80%)
Aug 02, 2022 5.500 5.500 3.000 5.000 2,157 -0.65(-11.50%)
Aug 01, 2022 5.050 5.710 5.050 5.650 1,705 +0.63(+12.55%)
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%)
May 02, 2022 5.100 5.100 4.810 4.955 1,288 -0.54(-9.91%)
Apr 29, 2022 5.500 5.500 5.500 5.500 249 +0.00(+0.00%)
Apr 27, 2022 5.500 9 -1.00(-15.38%)
Apr 19, 2022 6.500 40 +0.00(+0.00%)
Apr 13, 2022 6.500 13 +1.00(+18.18%)
Apr 12, 2022 5.500 5.500 5.500 5.500 113 +4.19(+319.85%)
Mar 07, 2022 1.310 15 -0.07(-5.07%)
Mar 04, 2022 1.600 1.680 1.380 1.380 3,928 -0.16(-10.39%)
Mar 03, 2022 1.380 2.060 1.360 1.540 2,628 +0.16(+11.59%)
Mar 02, 2022 1.250 1.380 1.250 1.380 1,030 +0.00(+0.00%)
Mar 01, 2022 1.600 1.600 1.180 1.380 5,367 -0.22(-13.75%)
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%)
Dec 01, 2021 1.450 1.480 1.200 1.200 13,966 -0.09(-6.98%)
Nov 30, 2021 1.188 1.450 1.150 1.290 20,399 +0.14(+12.17%)
Nov 29, 2021 1.150 1.250 1.100 1.150 6,603 +0.05(+4.55%)
Nov 26, 2021 1.150 1.250 1.000 1.100 20,482 -0.09(-7.64%)
Nov 24, 2021 1.320 1.350 0.8300 1.191 96,381 -0.13(-9.77%)
Nov 23, 2021 1.290 1.430 1.290 1.320 11,856 -0.15(-10.20%)
Nov 22, 2021 1.550 1.570 1.320 1.470 13,788 -0.09(-5.77%)
Nov 19, 2021 1.650 1.680 1.540 1.560 25,322 +0.01(+0.65%)
Nov 18, 2021 1.700 1.619 1.550 1.550 25,767 -0.12(-7.46%)
Nov 17, 2021 1.750 1.850 1.590 1.675 35,357 -0.07(-4.29%)
Nov 16, 2021 1.950 1.960 1.520 1.750 28,868 -0.25(-12.50%)
Nov 15, 2021 1.910 2.165 1.910 2.000 4,863 +0.09(+4.71%)
Nov 12, 2021 1.990 2.020 1.910 1.910 6,001 -0.07(-3.54%)
Nov 11, 2021 2.050 2.070 1.980 1.980 4,111 -0.06(-2.94%)
Nov 10, 2021 2.000 2.040 2.040 9,982 +0.10(+5.15%)
Nov 09, 2021 2.200 2.260 1.700 1.940 23,016 -0.16(-7.62%)
Nov 08, 2021 2.100 2.200 2.050 2.100 6,020 +0.00(+0.00%)
Nov 05, 2021 2.425 2.425 2.030 2.100 14,018 -0.08(-3.67%)
Nov 04, 2021 2.200 2.210 2.110 2.180 9,954 -0.02(-0.91%)
Nov 03, 2021 2.700 2.750 2.020 2.200 23,886 -0.20(-8.33%)
Nov 02, 2021 2.490 2.500 2.300 2.400 1,915 -0.19(-7.34%)
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.