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 )

2.010 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 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 (%)
Apr 30, 2024 2.010 1 -3.24(-61.71%)
Apr 17, 2024 5.250 0 +3.25(+162.50%)
Apr 15, 2024 2.000 25 -1.00(-33.33%)
Mar 28, 2024 3.000 50 +0.00(+0.00%)
Mar 25, 2024 3.000 38 +0.04(+1.35%)
Mar 22, 2024 2.960 2.960 2.960 2.960 100 -0.04(-1.33%)
Mar 08, 2024 3.000 107 +0.00(+0.00%)
Mar 05, 2024 3.000 2 +0.50(+20.00%)
Feb 26, 2024 2.500 0 -0.50(-16.67%)
Feb 22, 2024 3.000 17 +0.00(+0.00%)
Feb 21, 2024 3.100 3.100 3.000 3.000 564 -0.35(-10.45%)
Feb 20, 2024 3.350 3.350 3.350 3.350 585 +0.02(+0.60%)
Feb 13, 2024 3.330 0 -1.67(-33.40%)
Feb 09, 2024 5.000 3 +0.00(+0.00%)
Feb 08, 2024 5.000 5.000 5.000 5.000 196 -0.50(-9.09%)
Jan 26, 2024 5.500 11 +0.25(+4.76%)
Jan 22, 2024 5.250 1 -0.25(-4.55%)
Jan 19, 2024 5.500 5.500 5.500 5.500 204 +2.34(+74.05%)
Dec 29, 2023 3.160 0 +0.14(+4.64%)
Dec 27, 2023 4.250 4.250 4.250 3.020 151 +0.02(+0.67%)
Dec 21, 2023 3.000 1 +0.00(+0.00%)
Dec 19, 2023 3.000 0 +0.20(+7.14%)
Dec 18, 2023 2.800 2.800 2.800 2.800 109 +2.78(+13761.39%)
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%)
Aug 01, 2023 0.0195 0.0217 0.0186 0.0217 73,534 +0.00(+11.28%)
Jul 31, 2023 0.0180 0.0195 0.0180 0.0195 35,021 +0.00(+2.63%)
Jul 28, 2023 0.0188 0.0190 0.0175 0.0190 180,201 +0.00(+0.00%)
Jul 27, 2023 0.0189 0.0190 0.0188 0.0190 90,326 -0.00(-2.06%)
Jul 26, 2023 0.0199 0.0199 0.0188 0.0194 113,858 -0.00(-2.02%)
Jul 25, 2023 0.0202 0.0202 0.0198 0.0198 36,002 -0.00(-18.85%)
Jul 24, 2023 0.0203 0.0244 0.0203 0.0244 55,226 -0.00(-2.01%)
Jul 21, 2023 0.0263 0.0263 0.0201 0.0249 89,490 +0.00(+21.46%)
Jul 20, 2023 0.0200 0.0215 0.0198 0.0205 92,433 +0.00(+2.50%)
Jul 19, 2023 0.0200 0.0200 0.0195 0.0200 60,039 -0.00(-4.31%)
Jul 18, 2023 0.0198 0.0209 0.0198 0.0209 32,508 +0.00(+4.50%)
Jul 17, 2023 0.0198 0.0215 0.0198 0.0200 192,092 +0.00(+0.00%)
Jul 14, 2023 0.0247 0.0258 0.0196 0.0200 168,380 +0.00(+0.50%)
Jul 13, 2023 0.0275 0.0275 0.0199 0.0199 183,008 -0.00(-13.85%)
Jul 12, 2023 0.0212 0.0231 0.0200 0.0231 79,506 -0.00(-4.15%)
Jul 11, 2023 0.0210 0.0261 0.0204 0.0241 79,851 +0.00(+20.50%)
Jul 10, 2023 0.0198 0.0200 0.0198 0.0200 100,100 +0.00(+0.00%)
Jul 07, 2023 0.0230 0.0230 0.0200 0.0200 62,303 +0.00(+0.00%)
Jul 06, 2023 0.0202 0.0210 0.0200 0.0200 182,909 -0.00(-1.48%)
Jul 05, 2023 0.0201 0.0213 0.0201 0.0203 162,345 -0.00(-0.98%)
Jul 03, 2023 0.0206 0.0220 0.0205 0.0205 110,001 -0.00(-9.69%)
Jun 30, 2023 0.0235 0.0250 0.0210 0.0227 172,769 -0.00(-3.40%)
Jun 29, 2023 0.0278 0.0278 0.0213 0.0235 39,002 -0.00(-6.00%)
Jun 28, 2023 0.0227 0.0250 0.0219 0.0250 64,781 +0.00(+6.38%)
Jun 27, 2023 0.0285 0.0285 0.0227 0.0235 65,527 -0.01(-20.34%)
Jun 26, 2023 0.0220 0.0300 0.0220 0.0295 454,803 +0.01(+34.09%)
Jun 23, 2023 0.0227 0.0250 0.0200 0.0220 193,278 -0.00(-4.35%)
Jun 22, 2023 0.0230 0.0240 0.0222 0.0230 591,317 +0.00(+0.00%)
Jun 21, 2023 0.0276 0.0276 0.0220 0.0230 415,519 -0.00(-16.97%)
Jun 20, 2023 0.0267 0.0277 0.0253 0.0277 20,630 -0.00(-7.67%)
Jun 16, 2023 0.0240 0.0300 0.0211 0.0300 228,562 +0.01(+27.12%)
Jun 15, 2023 0.0239 0.0240 0.0236 0.0236 56,000 -0.00(-1.26%)
Jun 14, 2023 0.0240 0.0240 0.0225 0.0239 22,600 +0.00(+13.27%)
Jun 13, 2023 0.0220 0.0243 0.0211 0.0211 232,472 -0.00(-4.52%)
Jun 12, 2023 0.0274 0.0290 0.0221 0.0221 266,556 -0.01(-19.34%)
Jun 09, 2023 0.0250 0.0274 0.0250 0.0274 14,082 +0.00(+9.60%)
Jun 08, 2023 0.0250 0.0274 0.0249 0.0250 73,087 +0.00(+6.38%)
Jun 07, 2023 0.0240 0.0260 0.0235 0.0235 41,516 -0.00(-2.08%)
Jun 06, 2023 0.0231 0.0240 0.0220 0.0240 263,291 +0.00(+20.00%)
Jun 05, 2023 0.0268 0.0268 0.0182 0.0200 213,262 -0.01(-20.00%)
Jun 02, 2023 0.0310 0.0350 0.0250 0.0250 183,870 -0.01(-21.87%)
Jun 01, 2023 0.0340 0.0360 0.0320 0.0320 212,989 -0.00(-8.57%)
May 31, 2023 0.0350 0.0360 0.0350 0.0350 12,662 -0.00(-4.11%)
May 30, 2023 0.0420 0.0420 0.0365 0.0365 13,265 -0.00(-7.59%)
May 25, 2023 0.0395 7 -0.00(-1.00%)
May 24, 2023 0.0400 0.0400 0.0337 0.0399 37,302 -0.00(-0.25%)
May 23, 2023 0.0440 0.0440 0.0367 0.0400 34,800 +0.00(+0.00%)
May 22, 2023 0.0411 0.0411 0.0400 0.0400 40,361 -0.00(-2.68%)
May 19, 2023 0.0700 0.0700 0.0411 0.0411 33,024 -0.01(-17.64%)
May 18, 2023 0.0480 0.0499 0.0480 0.0499 50,171 +0.00(+3.96%)
May 17, 2023 0.0419 0.0480 0.0380 0.0480 101,019 +0.01(+14.56%)
May 16, 2023 0.0330 0.0419 0.0330 0.0419 215,627 +0.01(+44.48%)
May 15, 2023 0.0273 0.0450 0.0270 0.0290 199,440 +0.00(+5.45%)
May 12, 2023 0.0261 0.0275 0.0250 0.0275 156,993 +0.00(+1.85%)
May 11, 2023 0.0261 0.0300 0.0261 0.0270 100,767 -0.00(-3.57%)
May 10, 2023 0.0295 0.0300 0.0252 0.0280 139,015 -0.00(-10.83%)
May 09, 2023 0.0300 0.0314 0.0250 0.0314 79,001 +0.00(+4.67%)
May 08, 2023 0.0299 0.0300 0.0299 0.0300 31,008 +0.00(+19.52%)
May 05, 2023 0.0350 0.0350 0.0251 0.0251 92,699 -0.00(-10.36%)
May 04, 2023 0.0295 0.0449 0.0280 0.0280 62,618 -0.00(-9.68%)
May 03, 2023 0.0316 0.0316 0.0310 0.0310 113,000 -0.00(-11.43%)
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.