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 26, 2021 0.0195 0.0195 0.0102 0.0141 61,977,700 -0.00(-19.89%)
Feb 25, 2021 0.0203 0.0205 0.0170 0.0176 47,490,232 -0.00(-20.00%)
Feb 24, 2021 0.0269 0.0273 0.0171 0.0220 142,495,376 -0.01(-29.03%)
Feb 23, 2021 0.0341 0.0344 0.0263 0.0310 49,205,800 -0.00(-8.82%)
Feb 22, 2021 0.0310 0.0362 0.0300 0.0340 46,575,000 +0.01(+18.06%)
Feb 19, 2021 0.0295 0.0325 0.0240 0.0288 76,593,400 +0.01(+22.55%)
Feb 18, 2021 0.0240 0.0330 0.0210 0.0235 60,808,432 +0.00(+1.29%)
Feb 17, 2021 0.0250 0.0265 0.0211 0.0232 14,592,362 -0.00(-6.45%)
Feb 16, 2021 0.0239 0.0250 0.0220 0.0248 21,178,762 +0.00(+3.77%)
Feb 12, 2021 0.0240 0.0265 0.0185 0.0239 50,109,304 -0.00(-4.40%)
Feb 11, 2021 0.0280 0.0299 0.0240 0.0250 20,652,028 -0.00(-10.39%)
Feb 10, 2021 0.0300 0.0350 0.0200 0.0279 54,161,412 -0.00(-6.06%)
Feb 09, 2021 0.0250 0.0370 0.0165 0.0297 55,171,868 +0.00(+18.80%)
Feb 08, 2021 0.0180 0.0315 0.0120 0.0250 57,367,800 +0.01(+42.05%)
Feb 05, 2021 0.0182 0.0200 0.0163 0.0176 11,893,700 -0.00(-3.30%)
Feb 04, 2021 0.0192 0.0192 0.0168 0.0182 15,989,450 -0.00(-1.62%)
Feb 03, 2021 0.0199 0.0210 0.0164 0.0185 22,482,856 -0.00(-2.63%)
Feb 02, 2021 0.0200 0.0240 0.0170 0.0190 22,016,488 +0.00(+6.74%)
Feb 01, 2021 0.0154 0.0180 0.0150 0.0178 12,717,761 +0.00(+18.67%)
Jan 29, 2021 0.0160 0.0179 0.0133 0.0150 23,414,700 -0.00(-12.28%)
Jan 28, 2021 0.0214 0.0214 0.0150 0.0171 22,941,202 -0.00(-3.39%)
Jan 27, 2021 0.0286 0.0300 0.0150 0.0177 65,451,100 -0.01(-30.86%)
Jan 26, 2021 0.0185 0.0278 0.0174 0.0256 97,640,640 +0.01(+70.67%)
Jan 25, 2021 0.0160 0.0180 0.0130 0.0150 32,143,060 -0.00(-3.23%)
Jan 22, 2021 0.0179 0.0181 0.0117 0.0155 60,840,800 -0.00(-7.19%)
Jan 21, 2021 0.0156 0.0186 0.0150 0.0167 38,114,876 +0.00(+12.84%)
Jan 20, 2021 0.0125 0.0159 0.0124 0.0148 37,413,384 +0.00(+20.33%)
Jan 19, 2021 0.0086 0.0150 0.0081 0.0123 122,048,448 +0.00(+44.71%)
Jan 15, 2021 0.0088 0.0088 0.0076 0.0085 17,835,200 +0.00(+1.19%)
Jan 14, 2021 0.0086 0.0090 0.0080 0.0084 18,893,792 -0.00(-1.18%)
Jan 13, 2021 0.0081 0.0086 0.0080 0.0085 18,518,384 +0.00(+4.94%)
Jan 12, 2021 0.0073 0.0081 0.0069 0.0081 16,795,224 +0.00(+15.71%)
Jan 11, 2021 0.0070 0.0073 0.0065 0.0070 13,413,477 +0.00(+0.00%)
Jan 08, 2021 0.0070 0.0080 0.0068 0.0070 6,063,800 +0.00(+1.45%)
Jan 07, 2021 0.0072 0.0073 0.0069 0.0069 4,931,679 +0.00(+0.00%)
Jan 06, 2021 0.0078 0.0080 0.0068 0.0069 23,618,952 +0.00(+0.00%)
Jan 05, 2021 0.0073 0.0077 0.0065 0.0069 18,386,952 -0.00(-5.48%)
Jan 04, 2021 0.0061 0.0087 0.0060 0.0073 51,263,920 +0.00(+15.87%)
Dec 31, 2020 0.0063 0.0063 0.0063 37,104,752 +0.00(+1.61%)
Dec 30, 2020 0.0063 0.0063 0.0056 0.0062 37,104,752 -0.00(-1.59%)
Dec 29, 2020 0.0062 0.0065 0.0062 0.0063 19,359,850 +0.00(+1.61%)
Dec 28, 2020 0.0060 0.0064 0.0058 0.0062 19,003,912 +0.00(+5.08%)
Dec 24, 2020 0.0065 0.0065 0.0057 0.0059 6,629,100 -0.00(-6.35%)
Dec 23, 2020 0.0061 0.0066 0.0058 0.0063 9,012,512 -0.00(-1.56%)
Dec 22, 2020 0.0064 0.0068 0.0057 0.0064 22,726,250 -0.00(-1.54%)
Dec 21, 2020 0.0068 0.0070 0.0063 0.0065 7,133,825 +0.00(+3.17%)
Dec 18, 2020 0.0068 0.0070 0.0063 0.0063 5,426,200 -0.00(-1.56%)
Dec 17, 2020 0.0075 0.0080 0.0062 0.0064 12,365,321 +0.00(+4.92%)
Dec 16, 2020 0.0059 0.0067 0.0055 0.0061 20,889,778 +0.00(+5.17%)
Dec 15, 2020 0.0077 0.0077 0.0051 0.0058 74,867,552 -0.00(-21.62%)
Dec 14, 2020 0.0076 0.0080 0.0070 0.0074 11,058,514 +0.00(+0.00%)
Dec 11, 2020 0.0071 0.0078 0.0067 0.0074 15,114,400 +0.00(+5.71%)
Dec 10, 2020 0.0091 0.0098 0.0061 0.0070 76,767,808 -0.00(-22.22%)
Dec 09, 2020 0.0078 0.0120 0.0067 0.0090 121,246,784 +0.00(+15.38%)
Dec 08, 2020 0.0060 0.0078 0.0058 0.0078 42,107,820 +0.00(+36.84%)
Dec 07, 2020 0.0052 0.0061 0.0049 0.0057 22,146,134 +0.00(+9.62%)
Dec 04, 2020 0.0053 0.0056 0.0050 0.0052 10,798,199 -0.00(-1.89%)
Dec 03, 2020 0.0055 0.0056 0.0051 0.0053 14,202,711 -0.00(-3.64%)
Dec 02, 2020 0.0057 0.0061 0.0052 0.0055 19,658,852 -0.00(-3.51%)
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.