Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

1.150 UNCHANGED
Last Price Updated: 3:56 PM EDT, May 30, 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 (%)
Jan 31, 2020 0.2600 0.3500 0.2600 0.3263 63,200 +0.08(+30.52%)
Jan 30, 2020 0.2500 0.3300 0.2300 0.2500 74,814 +0.01(+5.57%)
Jan 29, 2020 0.2900 0.3500 0.2000 0.2368 314,159 -0.10(-30.35%)
Jan 28, 2020 0.1800 0.3500 0.1200 0.3400 531,932 +0.14(+70.00%)
Jan 27, 2020 0.2400 0.2899 0.1700 0.2000 203,929 -0.08(-28.57%)
Jan 24, 2020 0.4000 0.4500 0.2550 0.2800 107,800 +0.02(+7.69%)
Jan 23, 2020 0.3300 0.3400 0.2500 0.2600 211,617 -0.08(-23.53%)
Jan 22, 2020 0.4121 0.4121 0.3300 0.3400 184,728 -0.07(-17.07%)
Jan 21, 2020 0.6000 0.6000 0.3800 0.4100 101,562 -0.08(-16.26%)
Jan 17, 2020 0.5000 0.5000 0.4800 0.4896 58,700 -0.00(-0.06%)
Jan 16, 2020 0.5249 0.5498 0.4899 0.4899 21,714 -0.01(-2.02%)
Jan 15, 2020 0.5949 0.5949 0.5000 0.5000 57,315 -0.08(-13.79%)
Jan 14, 2020 0.6700 0.6700 0.5500 0.5800 30,303 -0.11(-15.93%)
Jan 13, 2020 0.7100 0.7100 0.6400 0.6899 13,697 -0.02(-3.17%)
Jan 10, 2020 0.7250 0.7250 0.7000 0.7125 30,700 +0.04(+5.56%)
Jan 09, 2020 0.6925 0.7250 0.6750 0.6750 8,982 -0.01(-1.68%)
Jan 08, 2020 0.7000 0.7100 0.6700 0.6865 13,074 -0.02(-2.97%)
Jan 07, 2020 0.5500 0.7550 0.5500 0.7075 26,601 +0.03(+4.04%)
Jan 06, 2020 0.5100 0.7900 0.5100 0.6800 102,406 +0.19(+37.37%)
Jan 03, 2020 0.4500 0.5100 0.4400 0.4950 20,400 +0.07(+15.12%)
Jan 02, 2020 0.5000 0.5100 0.4100 0.4300 47,257 -0.10(-18.10%)
Dec 31, 2019 0.5700 0.5700 0.5100 0.5250 5,000 -0.02(-2.78%)
Dec 30, 2019 0.5376 0.5400 0.5100 0.5400 39,949 +0.03(+6.40%)
Dec 27, 2019 0.5200 0.5492 0.5000 0.5075 45,300 +0.04(+7.98%)
Dec 26, 2019 0.5000 0.5200 0.4010 0.4700 4,480 +0.00(+0.00%)
Dec 24, 2019 0.5100 0.5100 0.4096 0.4700 11,900 -0.04(-7.84%)
Dec 23, 2019 0.4845 0.5100 0.4000 0.5100 15,129 +0.01(+2.00%)
Dec 20, 2019 0.4700 0.5100 0.4700 0.5000 20,900 +0.05(+11.11%)
Dec 19, 2019 0.5400 0.5400 0.4000 0.4500 36,284 -0.06(-11.76%)
Dec 18, 2019 0.3800 0.5500 0.3500 0.5100 37,044 +0.11(+27.50%)
Dec 17, 2019 0.3600 0.5199 0.3470 0.4000 102,003 +0.05(+14.29%)
Dec 16, 2019 0.3700 0.4000 0.3500 0.3500 20,756 -0.04(-9.09%)
Dec 13, 2019 0.3950 0.4400 0.3700 0.3850 28,200 -0.05(-12.50%)
Dec 12, 2019 0.4600 0.4800 0.3900 0.4400 18,299 +0.01(+2.33%)
Dec 11, 2019 0.4300 0.4300 0.4100 0.4300 14,154 +0.00(+0.00%)
Dec 10, 2019 0.3900 0.4799 0.3900 0.4300 10,430 +0.01(+2.38%)
Dec 09, 2019 0.3850 0.5099 0.3600 0.4200 119,121 +0.07(+20.00%)
Dec 06, 2019 0.3401 0.3700 0.3351 0.3500 14,700 -0.03(-7.89%)
Dec 05, 2019 0.4000 0.4000 0.3300 0.3800 89,512 -0.04(-9.52%)
Dec 04, 2019 0.4100 0.4800 0.4000 0.4200 24,369 -0.02(-4.55%)
Dec 03, 2019 0.4400 0.4400 0.3900 0.4400 2,554 +0.01(+2.33%)
Dec 02, 2019 0.5000 0.5000 0.3900 0.4300 133,398 -0.02(-4.44%)
Nov 29, 2019 0.7200 0.7200 0.4500 0.4500 16,600 -0.02(-4.26%)
Nov 27, 2019 0.5100 0.6749 0.4500 0.4700 27,900 -0.10(-18.26%)
Nov 26, 2019 0.5438 0.7000 0.5374 0.5750 16,014 +0.04(+7.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.