Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data443 Risk Mitigation Inc
(OP:
ATDS
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.