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, 2020 0.0096 0.0096 0.0085 0.0091 4,081,090 -0.00(-3.19%)
Sep 29, 2020 0.0101 0.0101 0.0082 0.0094 5,606,740 -0.00(-4.08%)
Sep 28, 2020 0.0082 0.0099 0.0075 0.0098 14,056,358 +0.00(+19.51%)
Sep 25, 2020 0.0083 0.0087 0.0080 0.0082 9,257,700 -0.00(-1.20%)
Sep 24, 2020 0.0091 0.0098 0.0080 0.0083 18,682,294 -0.00(-8.79%)
Sep 23, 2020 0.0100 0.0101 0.0091 0.0091 12,519,595 -0.00(-9.00%)
Sep 22, 2020 0.0100 0.0101 0.0096 0.0100 14,720,580 +0.00(+0.00%)
Sep 21, 2020 0.0103 0.0107 0.0097 0.0100 23,140,820 -0.00(-9.91%)
Sep 18, 2020 0.0101 0.0118 0.0100 0.0111 20,308,300 +0.00(+7.77%)
Sep 17, 2020 0.0106 0.0107 0.0098 0.0103 34,751,908 -0.00(-2.83%)
Sep 16, 2020 0.0106 0.0109 0.0105 0.0106 12,066,048 +0.00(+0.00%)
Sep 15, 2020 0.0110 0.0114 0.0106 0.0106 15,596,336 -0.00(-4.50%)
Sep 14, 2020 0.0108 0.0126 0.0105 0.0111 17,618,432 +0.00(+2.78%)
Sep 11, 2020 0.0107 0.0112 0.0104 0.0108 12,987,900 -0.00(-1.82%)
Sep 10, 2020 0.0114 0.0120 0.0103 0.0110 41,823,568 -0.00(-2.65%)
Sep 09, 2020 0.0135 0.0135 0.0111 0.0113 14,781,045 -0.00(-2.59%)
Sep 08, 2020 0.0125 0.0135 0.0111 0.0116 21,953,404 -0.00(-4.13%)
Sep 04, 2020 0.0125 0.0135 0.0111 0.0121 25,010,400 -0.00(-3.97%)
Sep 03, 2020 0.0171 0.0171 0.0115 0.0126 33,749,224 -0.00(-13.10%)
Sep 02, 2020 0.0200 0.0226 0.0121 0.0145 108,639,528 -0.00(-19.89%)
Sep 01, 2020 0.0132 0.0245 0.0120 0.0181 155,429,264 +0.00(+37.12%)
Aug 31, 2020 0.0107 0.0139 0.0107 0.0132 31,483,878 +0.00(+24.53%)
Aug 28, 2020 0.0107 0.0110 0.0102 0.0106 16,786,600 +0.00(+1.92%)
Aug 27, 2020 0.0114 0.0114 0.0102 0.0104 27,575,922 -0.00(-8.77%)
Aug 26, 2020 0.0106 0.0120 0.0104 0.0114 25,019,584 +0.00(+5.56%)
Aug 25, 2020 0.0116 0.0120 0.0105 0.0108 14,961,141 -0.00(-6.09%)
Aug 24, 2020 0.0130 0.0140 0.0110 0.0115 17,380,192 -0.00(-14.81%)
Aug 21, 2020 0.0140 0.0145 0.0126 0.0135 7,639,100 -0.00(-2.88%)
Aug 20, 2020 0.0140 0.0150 0.0134 0.0139 19,782,532 +0.00(+4.51%)
Aug 19, 2020 0.0133 0.0145 0.0130 0.0133 9,285,221 +0.00(+0.00%)
Aug 18, 2020 0.0142 0.0145 0.0129 0.0133 13,746,987 -0.00(-5.00%)
Aug 17, 2020 0.0145 0.0150 0.0140 0.0140 13,057,566 -0.00(-2.10%)
Aug 14, 2020 0.0152 0.0170 0.0136 0.0143 10,979,900 -0.00(-3.38%)
Aug 13, 2020 0.0170 0.0170 0.0140 0.0148 34,073,920 -0.00(-11.90%)
Aug 12, 2020 0.0142 0.0233 0.0141 0.0168 33,755,100 +0.00(+17.48%)
Aug 11, 2020 0.0181 0.0182 0.0143 0.0143 37,692,544 -0.00(-20.11%)
Aug 10, 2020 0.0170 0.0194 0.0167 0.0179 25,956,102 +0.00(+3.47%)
Aug 07, 2020 0.0210 0.0220 0.0165 0.0173 31,722,000 -0.00(-19.16%)
Aug 06, 2020 0.0253 0.0275 0.0186 0.0214 14,865,750 -0.00(-15.08%)
Aug 05, 2020 0.0275 0.2430 0.0240 0.0252 20,905,112 -0.00(-10.00%)
Aug 04, 2020 0.0270 0.0309 0.0270 0.0280 13,761,781 +0.00(+1.82%)
Aug 03, 2020 0.0375 0.0375 0.0260 0.0275 32,918,020 +0.00(+6.18%)
Jul 31, 2020 0.0219 0.0313 0.0211 0.0259 31,584,400 +0.00(+23.33%)
Jul 30, 2020 0.0179 0.0220 0.0151 0.0210 19,640,708 +0.00(+25.00%)
Jul 29, 2020 0.0145 0.0200 0.0136 0.0168 26,728,292 +0.00(+23.53%)
Jul 28, 2020 0.0140 0.0145 0.0120 0.0136 17,195,988 -0.00(-2.86%)
Jul 27, 2020 0.0178 0.0200 0.0130 0.0140 18,521,884 -0.00(-21.35%)
Jul 24, 2020 0.0210 0.0210 0.0161 0.0178 14,957,800 -0.00(-6.81%)
Jul 23, 2020 0.0240 0.0260 0.0183 0.0191 12,614,687 +0.00(+4.95%)
Jul 22, 2020 0.0243 0.0250 0.0161 0.0182 15,736,967 -0.01(-22.55%)
Jul 21, 2020 0.0330 0.0373 0.0225 0.0235 31,925,844 -0.01(-26.56%)
Jul 20, 2020 0.0385 0.0424 0.0300 0.0320 41,905,640 +0.00(+7.02%)
Jul 17, 2020 0.0340 0.0429 0.0270 0.0299 74,640,704 +0.00(+17.72%)
Jul 16, 2020 0.0133 0.0270 0.0126 0.0254 59,704,700 +0.01(+106.50%)
Jul 15, 2020 0.0123 0.0145 0.0115 0.0123 20,820,994 +0.00(+6.96%)
Jul 14, 2020 0.0123 0.0133 0.0102 0.0115 14,542,684 +0.00(+4.55%)
Jul 13, 2020 0.0101 0.0130 0.0101 0.0110 6,686,887 +0.00(+0.00%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0110 8,312,000 -0.00(-2.65%)
Jul 09, 2020 0.0110 0.0155 0.0096 0.0113 32,897,350 +0.00(+7.62%)
Jul 08, 2020 0.0110 0.0110 0.0098 0.0105 5,107,960 -0.00(-1.87%)
Jul 07, 2020 0.0110 0.0111 0.0100 0.0107 8,417,670 +0.00(+0.00%)
Jul 06, 2020 0.0120 0.0130 0.0105 0.0107 7,179,021 -0.00(-2.73%)
Jul 02, 2020 0.0108 0.0143 0.0100 0.0110 10,345,501 +0.00(+1.85%)
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.