Financial News
Data443 Risk Mitigation Inc (OP: ATDS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
