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 (%)
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%)
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.