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 )

2.200 UNCHANGED
Last 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 (%)
Oct 30, 2020 0.0079 0.0086 0.0079 0.0083 8,489,900 +0.00(+3.75%)
Oct 29, 2020 0.0080 0.0080 0.0076 0.0080 2,171,732 +0.00(+0.00%)
Oct 28, 2020 0.0081 0.0083 0.0076 0.0080 5,420,373 -0.00(-3.61%)
Oct 27, 2020 0.0080 0.0083 0.0078 0.0083 7,990,392 +0.00(+3.75%)
Oct 26, 2020 0.0080 0.0082 0.0076 0.0080 6,162,970 +0.00(+2.56%)
Oct 23, 2020 0.0077 0.0086 0.0074 0.0078 8,762,000 +0.00(+4.00%)
Oct 22, 2020 0.0080 0.0081 0.0071 0.0075 7,426,805 -0.00(-6.25%)
Oct 21, 2020 0.0081 0.0082 0.0070 0.0080 27,179,568 +0.00(+1.27%)
Oct 20, 2020 0.0086 0.0089 0.0077 0.0079 10,716,289 -0.00(-4.82%)
Oct 19, 2020 0.0093 0.0097 0.0080 0.0083 28,871,000 -0.00(-5.68%)
Oct 16, 2020 0.0093 0.0095 0.0086 0.0088 4,192,700 -0.00(-6.38%)
Oct 15, 2020 0.0096 0.0100 0.0089 0.0094 3,527,521 +0.00(+0.00%)
Oct 14, 2020 0.0099 0.0105 0.0092 0.0094 13,114,858 +0.00(+0.00%)
Oct 13, 2020 0.0090 0.0115 0.0083 0.0094 29,422,050 +0.00(+4.44%)
Oct 12, 2020 0.0090 0.0090 0.0083 0.0090 3,874,693 +0.00(+4.65%)
Oct 09, 2020 0.0082 0.0100 0.0072 0.0086 12,887,600 +0.00(+6.17%)
Oct 08, 2020 0.0080 0.0083 0.0071 0.0081 10,358,978 +0.00(+1.25%)
Oct 07, 2020 0.0088 0.0089 0.0078 0.0080 13,652,019 -0.00(-8.05%)
Oct 06, 2020 0.0094 0.0094 0.0082 0.0087 8,816,726 -0.00(-3.33%)
Oct 05, 2020 0.0099 0.0100 0.0087 0.0090 3,068,486 -0.00(-9.09%)
Oct 02, 2020 0.0100 0.0100 0.0092 0.0099 5,240,900 +0.00(+0.00%)
Oct 01, 2020 0.0090 0.0101 0.0081 0.0099 13,256,228 +0.00(+8.79%)
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%)
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.