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
Streaming Delayed 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 (%)
Jun 30, 2022 1.670 1.680 1.650 1.670 6,389 +0.02(+1.21%)
Jun 29, 2022 1.650 1.660 1.650 1.650 2,237 +0.00(+0.00%)
Jun 27, 2022 1.650 84 +0.00(+0.00%)
Jun 24, 2022 1.650 1.650 1.650 1.650 1,376 +0.10(+6.45%)
Jun 23, 2022 1.840 1.840 1.550 1.550 1,663 -0.30(-16.22%)
Jun 22, 2022 1.670 1.900 1.670 1.850 1,170 +0.24(+14.91%)
Jun 21, 2022 1.900 1.900 1.610 1.610 2,744 -0.29(-15.26%)
Jun 17, 2022 2.010 2.010 1.900 1.900 3,618 -0.10(-5.00%)
Jun 16, 2022 3.290 3.620 1.995 2.000 25,506 -1.29(-39.21%)
Jun 15, 2022 3.850 3.850 3.290 3.290 3,688 -0.71(-17.75%)
Jun 14, 2022 3.950 4.000 3.950 4.000 4,356 -0.38(-8.68%)
Jun 13, 2022 4.390 4.390 4.120 4.380 1,890 +0.13(+3.06%)
Jun 10, 2022 4.530 4.530 4.250 4.250 1,199 -0.26(-5.76%)
Jun 09, 2022 4.550 4.550 4.510 4.510 823 -0.04(-0.88%)
Jun 08, 2022 4.550 4.550 4.500 4.550 977 +0.05(+1.11%)
Jun 07, 2022 3.880 4.500 3.880 4.500 236 +0.00(+0.00%)
Jun 06, 2022 4.500 4.500 4.500 4.500 102 -0.05(-1.10%)
Jun 03, 2022 4.550 4.550 4.550 4.550 1,235 +0.00(+0.00%)
Jun 02, 2022 4.550 4.550 4.550 4.550 443 +0.30(+7.06%)
Jun 01, 2022 4.250 4.250 4.250 4.250 195 -0.40(-8.60%)
May 27, 2022 4.650 124 +0.00(+0.00%)
May 26, 2022 4.650 4.650 4.650 4.650 534 -0.25(-5.10%)
May 24, 2022 4.900 39 -0.15(-2.97%)
May 17, 2022 5.050 53 +0.03(+0.60%)
May 13, 2022 5.020 48 +0.72(+16.74%)
May 12, 2022 5.020 5.020 4.300 4.300 539 -0.72(-14.34%)
May 11, 2022 4.765 5.020 4.765 5.020 1,448 +0.00(+0.00%)
May 10, 2022 5.020 5.020 5.020 5.020 322 +0.00(+0.00%)
May 05, 2022 5.020 24 +0.52(+11.56%)
May 04, 2022 4.380 4.500 4.200 4.500 930 -0.54(-10.71%)
May 03, 2022 4.810 5.090 4.810 5.040 1,244 +0.08(+1.72%)
May 02, 2022 5.100 5.100 4.810 4.955 1,288 -0.54(-9.91%)
Apr 29, 2022 5.500 5.500 5.500 5.500 249 +0.00(+0.00%)
Apr 27, 2022 5.500 9 -1.00(-15.38%)
Apr 19, 2022 6.500 40 +0.00(+0.00%)
Apr 13, 2022 6.500 13 +1.00(+18.18%)
Apr 12, 2022 5.500 5.500 5.500 5.500 113 +4.19(+319.85%)
Mar 07, 2022 1.310 15 -0.07(-5.07%)
Mar 04, 2022 1.600 1.680 1.380 1.380 3,928 -0.16(-10.39%)
Mar 03, 2022 1.380 2.060 1.360 1.540 2,628 +0.16(+11.59%)
Mar 02, 2022 1.250 1.380 1.250 1.380 1,030 +0.00(+0.00%)
Mar 01, 2022 1.600 1.600 1.180 1.380 5,367 -0.22(-13.75%)
Feb 28, 2022 1.250 2.100 1.250 1.600 11,690 +0.35(+28.00%)
Feb 25, 2022 1.400 1.400 1.175 1.250 7,486 +0.01(+0.81%)
Feb 24, 2022 1.480 1.480 1.200 1.240 2,370 -0.02(-1.59%)
Feb 23, 2022 1.490 1.490 1.260 1.260 5,197 -0.29(-18.71%)
Feb 22, 2022 1.270 1.780 1.260 1.550 5,858 +0.20(+14.81%)
Feb 18, 2022 1.350 0 +0.01(+0.75%)
Feb 17, 2022 1.500 1.600 1.320 1.340 4,997 -0.44(-24.72%)
Feb 16, 2022 1.850 1.880 1.690 1.780 1,593 +0.19(+11.95%)
Feb 15, 2022 1.750 1.800 1.590 1.590 7,730 -0.06(-3.64%)
Feb 14, 2022 1.300 1.650 1.300 1.650 427 +0.00(+0.00%)
Feb 11, 2022 1.630 1.650 1.310 1.650 8,040 +0.22(+15.38%)
Feb 10, 2022 1.980 1.980 1.430 1.430 12,092 -0.07(-4.67%)
Feb 09, 2022 1.750 1.750 1.500 1.500 3,585 -0.20(-11.76%)
Feb 08, 2022 1.700 1.700 1.700 1.700 210 -0.10(-5.56%)
Feb 07, 2022 1.800 1.800 1.800 1.800 352 +0.00(+0.00%)
Feb 03, 2022 1.800 79 -0.10(-5.26%)
Feb 02, 2022 1.985 1.985 1.900 1.900 726 -0.15(-7.32%)
Feb 01, 2022 1.880 2.060 1.510 2.050 2,957 +0.16(+8.47%)
Jan 31, 2022 2.120 1.890 1.890 925 -0.13(-6.44%)
Jan 28, 2022 1.590 2.020 1.590 2.020 776 +0.07(+3.59%)
Jan 27, 2022 1.950 2.140 1.610 1.950 2,004 +0.10(+5.41%)
Jan 26, 2022 1.890 1.890 1.850 1.850 857 -0.03(-1.60%)
Jan 25, 2022 1.880 1.880 1.880 1.880 159 -0.32(-14.55%)
Jan 24, 2022 2.200 2.225 1.880 2.200 4,203 +0.00(+0.00%)
Jan 21, 2022 1.950 2.300 1.750 2.200 16,350 +0.35(+18.92%)
Jan 20, 2022 1.900 1.900 1.825 1.850 4,324 +0.05(+2.78%)
Jan 19, 2022 1.730 1.950 1.650 1.800 6,614 +0.10(+5.88%)
Jan 18, 2022 1.500 1.900 1.500 1.700 10,355 +0.30(+21.43%)
Jan 14, 2022 1.400 0 -0.08(-5.41%)
Jan 13, 2022 1.330 1.900 1.330 1.480 37,299 +0.19(+14.73%)
Jan 12, 2022 1.330 1.330 1.190 1.290 1,403 +0.35(+37.85%)
Jan 11, 2022 0.9800 1.045 0.9358 0.9358 2,676 -0.02(-1.95%)
Jan 10, 2022 1.190 1.190 0.9000 0.9544 12,039 -0.19(-16.28%)
Jan 07, 2022 1.310 1.310 1.140 1.140 8,858 +0.02(+1.79%)
Jan 06, 2022 1.300 1.310 1.120 1.120 2,558 -0.13(-10.40%)
Jan 05, 2022 1.330 1.330 1.250 1.250 1,527 -0.08(-6.02%)
Jan 04, 2022 1.280 1.350 1.280 1.330 4,552 +0.01(+0.99%)
Jan 03, 2022 1.100 1.350 1.100 1.317 16,764 +0.23(+20.82%)
Dec 31, 2021 1.070 1.090 0.9000 1.090 6,794 -0.11(-9.17%)
Dec 30, 2021 0.8300 1.200 0.8000 1.200 11,856 +0.21(+21.21%)
Dec 29, 2021 0.9550 1.000 0.8500 0.9900 6,825 +0.07(+7.61%)
Dec 28, 2021 0.9400 0.9500 0.8700 0.9200 12,852 -0.06(-5.66%)
Dec 27, 2021 0.9000 0.9900 0.9000 0.9752 9,285 +0.04(+4.21%)
Dec 23, 2021 0.8500 0.9900 0.8300 0.9358 20,942 +0.04(+3.98%)
Dec 22, 2021 0.9425 0.9600 0.9000 0.9000 7,465 -0.06(-6.25%)
Dec 21, 2021 0.9900 0.9900 0.9300 0.9600 6,991 -0.02(-1.56%)
Dec 20, 2021 0.9180 1.000 0.9180 0.9752 7,330 -0.01(-1.49%)
Dec 17, 2021 1.030 1.030 0.9180 0.9900 9,787 -0.09(-8.63%)
Dec 16, 2021 1.080 1.200 1.030 1.083 2,210 +0.00(+0.00%)
Dec 15, 2021 1.100 1.200 1.020 1.083 13,268 -0.09(-7.39%)
Dec 14, 2021 1.110 1.210 1.110 1.170 13,513 +0.03(+2.63%)
Dec 13, 2021 1.110 1.140 1.108 1.140 6,515 +0.03(+2.46%)
Dec 10, 2021 1.170 1.220 1.110 1.113 17,432 -0.02(-1.37%)
Dec 09, 2021 1.160 1.320 1.128 1.128 4,743 -0.14(-11.38%)
Dec 08, 2021 1.300 1.300 1.210 1.273 25,373 -0.02(-1.20%)
Dec 07, 2021 1.270 1.400 1.270 1.288 8,983 -0.09(-6.57%)
Dec 06, 2021 1.250 1.400 1.160 1.379 5,797 -0.02(-1.50%)
Dec 03, 2021 1.220 1.400 1.180 1.400 1,531 +0.08(+6.06%)
Dec 02, 2021 1.200 1.325 1.200 1.320 5,161 +0.12(+10.00%)
Dec 01, 2021 1.450 1.480 1.200 1.200 13,966 -0.09(-6.98%)
Nov 30, 2021 1.188 1.450 1.150 1.290 20,399 +0.14(+12.17%)
Nov 29, 2021 1.150 1.250 1.100 1.150 6,603 +0.05(+4.55%)
Nov 26, 2021 1.150 1.250 1.000 1.100 20,482 -0.09(-7.64%)
Nov 24, 2021 1.320 1.350 0.8300 1.191 96,381 -0.13(-9.77%)
Nov 23, 2021 1.290 1.430 1.290 1.320 11,856 -0.15(-10.20%)
Nov 22, 2021 1.550 1.570 1.320 1.470 13,788 -0.09(-5.77%)
Nov 19, 2021 1.650 1.680 1.540 1.560 25,322 +0.01(+0.65%)
Nov 18, 2021 1.700 1.619 1.550 1.550 25,767 -0.12(-7.46%)
Nov 17, 2021 1.750 1.850 1.590 1.675 35,357 -0.07(-4.29%)
Nov 16, 2021 1.950 1.960 1.520 1.750 28,868 -0.25(-12.50%)
Nov 15, 2021 1.910 2.165 1.910 2.000 4,863 +0.09(+4.71%)
Nov 12, 2021 1.990 2.020 1.910 1.910 6,001 -0.07(-3.54%)
Nov 11, 2021 2.050 2.070 1.980 1.980 4,111 -0.06(-2.94%)
Nov 10, 2021 2.000 2.040 2.040 9,982 +0.10(+5.15%)
Nov 09, 2021 2.200 2.260 1.700 1.940 23,016 -0.16(-7.62%)
Nov 08, 2021 2.100 2.200 2.050 2.100 6,020 +0.00(+0.00%)
Nov 05, 2021 2.425 2.425 2.030 2.100 14,018 -0.08(-3.67%)
Nov 04, 2021 2.200 2.210 2.110 2.180 9,954 -0.02(-0.91%)
Nov 03, 2021 2.700 2.750 2.020 2.200 23,886 -0.20(-8.33%)
Nov 02, 2021 2.490 2.500 2.300 2.400 1,915 -0.19(-7.34%)
Nov 01, 2021 2.410 2.790 2.100 2.590 14,129 -0.12(-4.43%)
Oct 29, 2021 2.690 3.000 2.690 2.710 2,549 +0.02(+0.74%)
Oct 28, 2021 2.880 2.880 2.520 2.690 5,617 -0.19(-6.60%)
Oct 27, 2021 2.800 2.880 2.500 2.880 11,673 -0.12(-4.00%)
Oct 26, 2021 2.830 3.000 2.700 3.000 3,446 +0.11(+3.81%)
Oct 25, 2021 2.890 2.890 2.890 2.890 2,569 +0.18(+6.64%)
Oct 22, 2021 2.720 2.900 2.710 2.710 3,334 -0.15(-5.24%)
Oct 21, 2021 2.860 2.950 2.850 2.860 4,537 +0.05(+1.96%)
Oct 20, 2021 3.110 3.110 2.800 2.805 10,045 -0.51(-15.51%)
Oct 19, 2021 3.360 3.360 3.320 3.320 1,868 +0.13(+4.08%)
Oct 18, 2021 3.090 3.190 3.050 3.190 2,067 -0.05(-1.54%)
Oct 15, 2021 3.200 3.450 3.050 3.240 18,240 +0.04(+1.25%)
Oct 14, 2021 3.000 3.200 3.000 3.200 7,417 +0.25(+8.47%)
Oct 13, 2021 2.990 3.000 2.850 2.950 3,055 -0.04(-1.34%)
Oct 12, 2021 2.955 3.000 2.830 2.990 1,791 +0.00(+0.00%)
Oct 11, 2021 2.760 2.990 2.750 2.990 3,339 +0.24(+8.73%)
Oct 08, 2021 2.990 2.990 2.710 2.750 2,846 -0.05(-1.79%)
Oct 07, 2021 2.510 3.000 2.450 2.800 29,029 +0.40(+16.67%)
Oct 06, 2021 2.960 2.990 2.400 2.400 16,090 -0.55(-18.64%)
Oct 05, 2021 3.300 3.300 2.850 2.950 12,381 -0.47(-13.87%)
Oct 04, 2021 3.050 3.500 3.000 3.425 8,547 +0.27(+8.73%)
Oct 01, 2021 3.200 3.400 2.900 3.150 8,538 -0.15(-4.55%)
Sep 30, 2021 3.720 3.720 3.125 3.300 5,307 -0.20(-5.71%)
Sep 29, 2021 3.300 3.500 3.200 3.500 577 +0.25(+7.69%)
Sep 28, 2021 3.310 3.900 3.250 3.250 9,352 +0.00(+0.00%)
Sep 27, 2021 3.550 3.550 3.250 3.250 2,844 -0.50(-13.45%)
Sep 24, 2021 4.000 4.000 3.510 3.755 3,797 +0.00(+0.13%)
Sep 23, 2021 3.750 3.750 3.750 3.750 241 +0.00(+0.00%)
Sep 22, 2021 3.600 4.000 3.600 3.750 1,090 +0.25(+7.14%)
Sep 21, 2021 3.450 3.500 3.450 3.500 496 +0.08(+2.34%)
Sep 20, 2021 3.460 3.500 3.420 3.420 4,146 -0.18(-5.00%)
Sep 17, 2021 3.500 3.600 3.400 3.600 4,655 -0.16(-4.26%)
Sep 16, 2021 3.980 4.000 3.760 3.760 2,158 -0.22(-5.53%)
Sep 15, 2021 3.880 3.990 3.650 3.980 5,531 +0.14(+3.65%)
Sep 14, 2021 3.990 3.990 3.720 3.840 2,601 +0.12(+3.23%)
Sep 13, 2021 3.930 3.930 3.700 3.720 1,550 -0.20(-5.10%)
Sep 10, 2021 3.770 4.050 3.720 3.920 1,699 -0.10(-2.49%)
Sep 09, 2021 4.115 4.115 4.020 4.020 819 -0.22(-5.08%)
Sep 08, 2021 4.160 4.283 4.130 4.235 1,065 +0.04(+0.83%)
Sep 07, 2021 4.250 4.250 4.200 4.200 420 -0.12(-2.78%)
Sep 03, 2021 3.790 4.320 3.790 4.320 6,620 +0.57(+15.20%)
Sep 02, 2021 3.800 3.800 3.640 3.750 3,857 -0.05(-1.32%)
Sep 01, 2021 3.850 3.850 3.775 3.800 3,197 -0.07(-1.68%)
Aug 31, 2021 3.765 4.090 3.570 3.865 12,678 -0.14(-3.62%)
Aug 30, 2021 4.050 4.150 3.900 4.010 17,514 -0.23(-5.42%)
Aug 27, 2021 4.060 4.240 4.000 4.240 6,677 +0.19(+4.69%)
Aug 26, 2021 4.050 4.300 4.050 4.050 7,099 -0.10(-2.41%)
Aug 25, 2021 4.250 4.350 4.140 4.150 8,245 -0.10(-2.35%)
Aug 24, 2021 4.330 4.330 4.010 4.250 24,153 -0.05(-1.28%)
Aug 23, 2021 4.120 4.400 4.120 4.305 19,405 +0.10(+2.50%)
Aug 20, 2021 4.450 4.450 4.200 4.200 2,815 -0.24(-5.41%)
Aug 19, 2021 4.740 4.780 4.440 4.440 4,352 -0.51(-10.30%)
Aug 18, 2021 4.878 4.950 4.700 4.950 1,702 +0.30(+6.45%)
Aug 17, 2021 5.110 5.110 4.650 4.650 2,104 -0.35(-7.00%)
Aug 16, 2021 5.150 5.150 4.500 5.000 8,037 -0.21(-4.03%)
Aug 13, 2021 5.500 5.500 5.120 5.210 3,358 -0.34(-6.13%)
Aug 12, 2021 5.450 5.725 5.400 5.550 3,329 -0.41(-6.88%)
Aug 11, 2021 5.950 6.173 5.950 5.960 1,753 +0.08(+1.27%)
Aug 10, 2021 5.500 7.000 5.380 5.885 8,320 +0.00(+0.09%)
Aug 09, 2021 5.110 5.990 5.020 5.880 7,407 +0.13(+2.26%)
Aug 06, 2021 6.700 6.700 4.500 5.750 14,846 -0.93(-13.92%)
Aug 05, 2021 5.550 8.000 5.500 6.680 11,396 +1.24(+22.79%)
Aug 04, 2021 5.570 5.570 5.410 5.440 1,985 -0.16(-2.86%)
Aug 03, 2021 6.000 6.710 4.710 5.600 4,397 -0.95(-14.50%)
Aug 02, 2021 5.090 6.950 5.090 6.550 5,359 +0.85(+14.91%)
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.