Financial News
Data443 Risk Mitigation Inc (OP: ATDS )
1.020
+0.270
(+36.00%)
Streaming Delayed Price
Updated: 1:34 PM EDT, Sep 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 200 | +0.27(+36.00%) |
| Sep 24, 2024 | 0.7500 | 50 | +0.01(+1.35%) | |||
| Sep 19, 2024 | 0.7400 | 1 | +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%) |
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.
