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 +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 (%)
Oct 31, 2022 1.640 1.640 1.640 1.640 200 -0.19(-10.38%)
Oct 28, 2022 1.830 1.830 1.830 1.830 209 +0.03(+1.67%)
Oct 27, 2022 1.450 1.800 1.450 1.800 683 +0.35(+24.14%)
Oct 26, 2022 1.450 1.450 1.450 1.450 206 -0.38(-20.77%)
Oct 25, 2022 1.830 1.830 1.830 1.830 357 +0.04(+2.23%)
Oct 24, 2022 1.790 6 -0.04(-2.19%)
Oct 21, 2022 1.380 1.830 1.380 1.830 258 +0.45(+32.61%)
Oct 20, 2022 1.380 1.380 1.380 1.380 274 +0.00(+0.00%)
Oct 19, 2022 1.284 1.380 1.284 1.380 4,773 +0.23(+20.00%)
Oct 17, 2022 1.150 60 +0.01(+0.88%)
Oct 14, 2022 1.220 1.220 1.140 1.140 3,012 -0.04(-3.39%)
Oct 13, 2022 1.240 1.240 1.180 1.180 2,649 -0.20(-14.49%)
Oct 11, 2022 1.380 0 +0.00(+0.00%)
Oct 10, 2022 1.380 1.380 1.380 1.380 4,106 +0.08(+6.15%)
Oct 07, 2022 1.300 1.350 1.300 1.300 2,718 -0.05(-3.70%)
Oct 06, 2022 1.430 1.570 1.240 1.350 6,134 -0.04(-2.88%)
Oct 05, 2022 1.390 1.390 1.390 1.390 318 -0.03(-2.11%)
Oct 04, 2022 1.120 1.420 1.120 1.420 3,128 +0.42(+42.00%)
Oct 03, 2022 1.450 1.450 1.000 1.000 14,767 -0.50(-33.33%)
Sep 30, 2022 1.610 1.610 1.435 1.500 4,054 -0.43(-22.28%)
Sep 29, 2022 1.930 1.930 1.930 1.930 121 +0.03(+1.58%)
Sep 27, 2022 1.900 29 -0.09(-4.52%)
Sep 26, 2022 2.050 2.050 1.990 1.990 1,514 +0.35(+21.34%)
Sep 23, 2022 1.900 1.900 1.640 1.640 1,136 -0.26(-13.68%)
Sep 22, 2022 1.940 2.000 1.800 1.900 3,991 -0.19(-9.09%)
Sep 21, 2022 2.240 2.240 2.070 2.090 3,225 +0.09(+4.50%)
Sep 20, 2022 2.000 2.000 2.000 2.000 586 -0.23(-10.31%)
Sep 16, 2022 2.230 87 -0.01(-0.45%)
Sep 15, 2022 2.500 2.500 2.188 2.240 11,977 -0.36(-14.01%)
Sep 14, 2022 2.615 2.615 2.605 2.605 507 -0.40(-13.17%)
Sep 09, 2022 3.000 52 +0.00(+0.00%)
Sep 08, 2022 3.190 3.190 2.930 3.000 1,507 -0.29(-8.95%)
Sep 07, 2022 3.390 3.500 3.295 3.295 3,170 -0.70(-17.42%)
Sep 06, 2022 3.500 3.990 3.500 3.990 1,332 -0.01(-0.25%)
Sep 02, 2022 4.000 4.000 4.000 4.000 1,283 +0.00(+0.00%)
Sep 01, 2022 4.080 4.080 4.000 4.000 771 -0.08(-1.96%)
Aug 31, 2022 4.270 4.270 4.080 4.080 201 -0.30(-6.85%)
Aug 30, 2022 4.250 4.585 4.230 4.380 1,429 +0.13(+3.06%)
Aug 26, 2022 4.250 28 -0.74(-14.83%)
Aug 23, 2022 4.990 36 -0.51(-9.27%)
Aug 22, 2022 5.360 5.500 5.360 5.500 970 +0.01(+0.18%)
Aug 18, 2022 5.490 81 +0.59(+12.04%)
Aug 17, 2022 5.250 5.250 4.900 4.900 2,016 +0.30(+6.52%)
Aug 16, 2022 4.600 4.600 4.600 4.600 1,594 -0.40(-8.00%)
Aug 15, 2022 5.240 5.240 5.000 5.000 1,284 +0.25(+5.26%)
Aug 12, 2022 4.750 4.760 4.750 4.750 787 -0.49(-9.35%)
Aug 11, 2022 5.240 5.240 5.240 5.240 265 +0.98(+23.00%)
Aug 10, 2022 5.220 5.220 4.260 4.260 4,672 -1.48(-25.78%)
Aug 09, 2022 5.740 5.740 5.740 5.740 269 +0.68(+13.44%)
Aug 08, 2022 5.250 5.250 5.060 5.060 683 +0.00(+0.00%)
Aug 04, 2022 5.060 2 -0.63(-11.07%)
Aug 03, 2022 5.050 5.690 5.050 5.690 1,430 +0.69(+13.80%)
Aug 02, 2022 5.500 5.500 3.000 5.000 2,157 -0.65(-11.50%)
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.