Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2023 0.0440 0.0525 0.0370 0.0400 150,306 +0.00(+0.00%)
Feb 27, 2023 0.0510 0.0530 0.0315 0.0400 398,646 -0.01(-21.72%)
Feb 24, 2023 0.0600 0.0600 0.0511 0.0511 159,127 -0.01(-16.37%)
Feb 23, 2023 0.0600 0.0701 0.0510 0.0611 225,889 +0.00(+1.83%)
Feb 22, 2023 0.1000 0.1050 0.0500 0.0600 356,016 -0.03(-33.33%)
Feb 21, 2023 0.0803 0.1000 0.0709 0.0900 166,922 +0.01(+12.36%)
Feb 17, 2023 0.1976 0.1976 0.0801 0.0801 33,725 -0.12(-59.46%)
Feb 16, 2023 0.1200 0.1976 0.1200 0.1976 49,153 +0.08(+71.83%)
Feb 15, 2023 0.1105 0.1200 0.1105 0.1150 35,301 +0.00(+0.61%)
Feb 14, 2023 0.1200 0.1200 0.1004 0.1143 5,404 -0.01(-4.75%)
Feb 13, 2023 0.1300 0.1300 0.1200 0.1200 6,001 -0.02(-14.29%)
Feb 10, 2023 0.1000 0.1400 0.0800 0.1400 112,534 +0.06(+64.71%)
Feb 09, 2023 0.1380 0.1380 0.0708 0.0850 175,232 -0.01(-15.00%)
Feb 08, 2023 0.0996 0.1000 0.0992 0.1000 118,273 +0.00(+0.00%)
Feb 07, 2023 0.1390 0.1400 0.0996 0.1000 134,678 -0.03(-20.32%)
Feb 06, 2023 0.1700 0.1700 0.1255 0.1255 65,820 -0.02(-13.45%)
Feb 03, 2023 0.1516 0.1699 0.1263 0.1450 227,900 -0.03(-17.14%)
Feb 02, 2023 0.2000 0.2000 0.1650 0.1750 55,129 +0.01(+4.29%)
Feb 01, 2023 0.1965 0.1965 0.1557 0.1678 70,873 -0.00(-1.29%)
Jan 31, 2023 0.1800 0.1900 0.1700 0.1700 37,772 -0.02(-12.82%)
Jan 30, 2023 0.2000 0.2000 0.1708 0.1950 31,656 +0.00(+0.00%)
Jan 27, 2023 0.1900 0.1950 0.1801 0.1950 38,507 +0.01(+2.63%)
Jan 26, 2023 0.2000 0.2000 0.1801 0.1900 35,337 -0.01(-5.00%)
Jan 25, 2023 0.2300 0.2500 0.1901 0.2000 72,759 -0.05(-20.00%)
Jan 24, 2023 0.2438 0.2500 0.2243 0.2500 19,509 +0.00(+0.00%)
Jan 23, 2023 0.2500 0.2500 0.2400 0.2500 45,531 +0.01(+4.17%)
Jan 20, 2023 0.2350 0.2490 0.2200 0.2400 22,303 -0.03(-11.11%)
Jan 19, 2023 0.2600 0.2700 0.2350 0.2700 77,299 -0.01(-3.57%)
Jan 18, 2023 0.3000 0.3375 0.2700 0.2800 93,834 +0.01(+3.63%)
Jan 17, 2023 0.4000 0.4300 0.2702 0.2702 46,039 -0.13(-32.45%)
Jan 13, 2023 0.3600 0.4000 0.3600 0.4000 2,405 +0.00(+0.00%)
Jan 12, 2023 0.3760 0.4000 0.3760 0.4000 7,486 +0.00(+0.00%)
Jan 11, 2023 0.3900 0.4000 0.3600 0.4000 11,023 +0.03(+8.11%)
Jan 10, 2023 0.3000 0.3900 0.3000 0.3700 44,273 +0.09(+34.50%)
Jan 09, 2023 0.2900 0.3000 0.2701 0.2751 15,068 -0.02(-8.30%)
Jan 06, 2023 0.2900 0.3500 0.2750 0.3000 8,251 -0.04(-11.76%)
Jan 05, 2023 0.4000 0.4000 0.3400 0.3400 34,896 -0.06(-15.00%)
Jan 04, 2023 0.3000 0.4000 0.3000 0.4000 32,983 +0.10(+33.33%)
Jan 03, 2023 0.3747 0.3747 0.2825 0.3000 8,540 -0.02(-6.25%)
Dec 30, 2022 0.2750 0.3300 0.2750 0.3200 31,212 +0.04(+14.29%)
Dec 29, 2022 0.3500 0.4000 0.2800 0.2800 78,381 -0.07(-20.00%)
Dec 28, 2022 0.4400 0.4400 0.3300 0.3500 10,246 -0.05(-12.50%)
Dec 27, 2022 0.4001 0.4200 0.3625 0.4000 18,443 -0.03(-5.90%)
Dec 23, 2022 0.4600 0.4600 0.4251 0.4251 22,112 +0.00(+0.00%)
Dec 22, 2022 0.5000 0.5000 0.4000 0.4251 33,296 +0.04(+9.00%)
Dec 21, 2022 0.5000 0.5000 0.3900 0.3900 3,015 -0.11(-21.84%)
Dec 20, 2022 0.5176 0.5176 0.4800 0.4990 18,410 -0.03(-5.85%)
Dec 19, 2022 0.5176 0.5400 0.5176 0.5300 6,282 -0.05(-8.62%)
Dec 16, 2022 0.6500 0.6500 0.5025 0.5800 23,428 -0.07(-10.77%)
Dec 15, 2022 0.6098 0.6500 0.5450 0.6500 24,609 +0.15(+30.00%)
Dec 14, 2022 0.5865 0.6000 0.5000 0.5000 15,324 -0.07(-12.39%)
Dec 13, 2022 0.7000 0.7000 0.5707 0.5707 15,131 -0.13(-18.47%)
Dec 12, 2022 0.9000 0.9500 0.6500 0.7000 37,862 -0.30(-30.00%)
Dec 09, 2022 1.000 1.000 1.000 1.000 2,035 +0.00(+0.00%)
Dec 08, 2022 1.240 1.250 1.000 1.000 13,102 -0.15(-13.04%)
Dec 07, 2022 1.150 1.305 1.100 1.150 23,676 +0.10(+9.52%)
Dec 06, 2022 0.8600 1.210 0.8600 1.050 137,617 +0.20(+23.53%)
Dec 05, 2022 1.010 1.050 0.8500 0.8500 9,159 -0.16(-15.84%)
Dec 02, 2022 1.010 1.130 0.9000 1.010 17,244 -0.09(-8.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.