Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Jul 30, 2021 4.390 9.990 4.390 5.700 7,267 +5.70(+113900.00%)
Jun 30, 2021 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Jun 29, 2021 0.0052 0.0052 0.0048 0.0051 1,955,878 +0.00(+2.00%)
Jun 28, 2021 0.0050 0.0052 0.0050 0.0050 3,082,476 -0.00(-1.96%)
Jun 25, 2021 0.0050 0.0052 0.0049 0.0051 4,306,361 -0.00(-3.77%)
Jun 24, 2021 0.0054 0.0058 0.0049 0.0053 11,231,373 +0.00(+1.92%)
Jun 23, 2021 0.0051 0.0053 0.0046 0.0052 25,041,382 +0.00(+1.96%)
Jun 22, 2021 0.0064 0.0064 0.0050 0.0051 35,703,836 -0.00(-15.00%)
Jun 21, 2021 0.0060 0.0065 0.0055 0.0060 10,092,278 -0.00(-3.23%)
Jun 18, 2021 0.0062 0.0063 0.0056 0.0062 7,318,819 -0.00(-1.59%)
Jun 17, 2021 0.0065 0.0065 0.0061 0.0063 4,610,525 +0.00(+3.28%)
Jun 16, 2021 0.0066 0.0068 0.0060 0.0061 9,061,151 -0.00(-7.58%)
Jun 15, 2021 0.0063 0.0069 0.0063 0.0066 3,041,332 +0.00(+1.54%)
Jun 14, 2021 0.0070 0.0070 0.0062 0.0065 5,233,593 -0.00(-7.14%)
Jun 11, 2021 0.0073 0.0074 0.0062 0.0070 3,425,391 +0.00(+1.45%)
Jun 10, 2021 0.0070 0.0075 0.0061 0.0069 5,906,447 -0.00(-1.43%)
Jun 09, 2021 0.0061 0.0070 0.0060 0.0070 8,993,928 +0.00(+14.75%)
Jun 08, 2021 0.0063 0.0066 0.0057 0.0061 4,340,702 -0.00(-6.15%)
Jun 07, 2021 0.0064 0.0065 0.0055 0.0065 6,085,829 +0.00(+16.07%)
Jun 04, 2021 0.0057 0.0065 0.0052 0.0056 10,789,335 -0.00(-1.75%)
Jun 03, 2021 0.0053 0.0058 0.0050 0.0057 13,982,220 +0.00(+9.62%)
Jun 02, 2021 0.0052 0.0055 0.0050 0.0052 49,603,924 -0.00(-5.45%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.