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 19, 2023 0.0202 47 -0.00(-17.21%)
Sep 18, 2023 0.0270 0.0270 0.0230 0.0244 13,500 +0.00(+11.93%)
Sep 15, 2023 0.0200 0.0230 0.0200 0.0218 73,014 +0.00(+7.39%)
Sep 14, 2023 0.0175 0.0203 0.0175 0.0203 5,186 +0.00(+16.00%)
Sep 12, 2023 0.0175 42 -0.00(-5.41%)
Sep 11, 2023 0.0187 0.0187 0.0185 0.0185 20,003 -0.00(-1.07%)
Sep 08, 2023 0.0200 0.0200 0.0187 0.0187 9,308 -0.00(-6.50%)
Sep 07, 2023 0.0187 0.0200 0.0187 0.0200 25,001 +0.00(+0.00%)
Sep 06, 2023 0.0200 0.0200 0.0200 0.0200 20,451 -0.00(-6.98%)
Sep 05, 2023 0.0200 0.0240 0.0200 0.0215 28,452 -0.00(-4.02%)
Sep 01, 2023 0.0205 0.0230 0.0205 0.0224 32,503 +0.00(+9.27%)
Aug 31, 2023 0.0200 0.0230 0.0200 0.0205 55,002 -0.00(-8.07%)
Aug 30, 2023 0.0223 0.0223 0.0200 0.0223 168,455 -0.00(-2.62%)
Aug 29, 2023 0.0201 0.0230 0.0201 0.0229 33,600 +0.00(+5.05%)
Aug 28, 2023 0.0205 0.0218 0.0203 0.0218 57,004 -0.00(-12.80%)
Aug 25, 2023 0.0228 0.0250 0.0220 0.0250 51,261 +0.00(+2.46%)
Aug 24, 2023 0.0244 0.0244 0.0244 0.0244 4,600 +0.00(+6.09%)
Aug 23, 2023 0.0249 0.0250 0.0230 0.0230 29,002 -0.00(-8.37%)
Aug 22, 2023 0.0260 0.0280 0.0230 0.0251 94,200 -0.00(-6.34%)
Aug 21, 2023 0.0270 0.0270 0.0256 0.0268 27,360 -0.00(-0.74%)
Aug 18, 2023 0.0229 0.0280 0.0226 0.0270 150,219 +0.00(+19.47%)
Aug 17, 2023 0.0235 0.0237 0.0226 0.0226 17,601 -0.00(-3.83%)
Aug 16, 2023 0.0234 0.0235 0.0225 0.0235 28,001 -0.00(-0.42%)
Aug 15, 2023 0.0244 0.0245 0.0220 0.0236 88,000 -0.00(-8.17%)
Aug 14, 2023 0.0260 0.0265 0.0257 0.0257 24,502 +0.00(+0.39%)
Aug 11, 2023 0.0213 0.0256 0.0213 0.0256 67,500 +0.00(+19.63%)
Aug 10, 2023 0.0250 0.0280 0.0214 0.0214 132,387 -0.00(-14.40%)
Aug 09, 2023 0.0220 0.0250 0.0220 0.0250 50,080 +0.00(+13.64%)
Aug 08, 2023 0.0240 0.0250 0.0220 0.0220 30,001 -0.00(-7.95%)
Aug 07, 2023 0.0230 0.0239 0.0230 0.0239 15,000 +0.00(+8.64%)
Aug 04, 2023 0.0203 0.0270 0.0203 0.0220 107,550 -0.00(-4.35%)
Aug 03, 2023 0.0235 0.0235 0.0191 0.0230 86,005 +0.00(+0.88%)
Aug 02, 2023 0.0208 0.0228 0.0186 0.0228 90,809 +0.00(+5.07%)
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.