Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Data443 Risk Mitigation (ATDS) Historical Prices

ATDS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Feb 26, 20250.010.010.010.010.01-23.08%1,637,99711.05
Feb 25, 20250.020.020.010.010.01-13.33%871,2966.48
Feb 24, 20250.020.020.010.020.02-11.76%1,857,83117.68
Feb 21, 20250.010.040.010.020.02+30.77%2,801,33546.18
Feb 19, 20250.020.020.010.010.01+0.00%768,87115.83
Feb 18, 20250.020.020.010.010.01-35.00%426,56110.15
Feb 14, 20250.030.030.020.020.02+0.00%457,14013.14
Feb 13, 20250.040.040.020.020.02-41.18%254,9578.29
Feb 12, 20250.050.050.030.030.03-24.44%91,6583.13
Feb 11, 20250.050.050.040.050.04-23.73%155,9755.80
Feb 10, 20250.070.070.060.060.06-33.71%3,1290.12
Feb 07, 20250.060.090.050.090.09+28.99%52,0961.98
Feb 06, 20250.050.070.050.070.07+18.97%127,9275.26
Feb 05, 20250.060.060.050.060.06+9.43%9,5810.39
Feb 04, 20250.060.060.050.050.05-15.87%63,6432.68
Feb 03, 20250.060.070.060.060.06+5.00%00.00
Jan 31, 20250.050.060.050.060.06+17.65%50,6902.20
Jan 30, 20250.050.060.050.050.05-7.27%29,7001.32
Jan 29, 20250.060.060.060.060.06+1.85%7,8770.35
Jan 28, 20250.050.060.050.050.05-6.90%00.00
Jan 27, 20250.050.060.050.060.06+3.57%55,3232.53
Jan 24, 20250.060.060.060.060.06+0.00%1,0000.05
Jan 23, 20250.040.060.040.060.06+12.00%107,8255.32
Jan 22, 20250.060.060.040.050.05+2.04%65,6193.41
Jan 21, 20250.050.060.040.050.05-2.00%62,8993.45
Jan 17, 20250.080.080.050.050.05-42.53%29,5391.65
Jan 16, 20250.070.090.070.090.09+45.00%10,1950.57
Jan 15, 20250.060.060.050.060.06+0.00%36,5462.12
Jan 14, 20250.060.070.060.060.06+5.26%00.00
Jan 13, 20250.070.070.060.060.06-5.00%5,3500.31
Jan 10, 20250.060.070.060.060.06-3.23%38,9892.33
Jan 08, 20250.060.070.060.060.06+16.98%00.00
Jan 07, 20250.080.080.050.050.05-38.37%187,66513.57
Jan 06, 20250.080.100.070.090.09+28.36%8,1310.59
Jan 03, 20250.070.110.070.070.07-36.19%65,9625.21
Jan 02, 20250.110.110.110.110.10+0.00%1,0100.08
Dec 31, 20240.090.110.060.110.10+0.00%9,0750.73
Dec 30, 20240.070.110.060.110.10+16.67%19,7831.62
Dec 27, 20240.090.090.070.090.09+50.00%5,0010.41
Dec 26, 20240.080.090.060.060.06-33.33%54,9274.89
Dec 24, 20240.090.090.090.090.09-62.03%5000.04
Dec 23, 20240.100.240.100.240.24+115.45%4270.04
Dec 20, 20240.110.110.110.110.11+37.50%1,6190.14
Dec 19, 20240.100.100.080.080.08+0.00%36,8243.47
Dec 18, 20240.080.100.080.080.08+6.67%60,1516.22
Dec 17, 20240.100.100.080.080.08-25.00%29,0003.15
Dec 16, 20240.080.100.080.100.10+0.00%19,9362.24
Dec 13, 20240.120.120.100.100.10+5.26%9,0841.04
Dec 12, 20240.100.100.070.100.10-13.64%82,70011.09
Dec 11, 20240.120.120.100.110.11-21.43%28,5014.04