Other OTC - Delayed Quote • USD
Data443 Risk Mitigation, Inc. (ATDS)
At close: April 17 at 2:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
| Apr 16, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
| Apr 15, 2024 | 3.00 | 3.00 | 2.00 | 2.00 | 2.00 | 294 |
| Apr 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 11, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 10, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 8, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 4, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 3, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 2, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Apr 1, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 150 |
| Mar 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 25, 2024 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 318 |
| Mar 22, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 100 |
| Mar 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 15, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 14, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 13, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 11, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 8, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 201 |
| Mar 7, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Mar 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 583 |
| Mar 4, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| Mar 1, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| Feb 29, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| Feb 28, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| Feb 27, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| Feb 26, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 514 |
| Feb 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Feb 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 105 |
| Feb 21, 2024 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | 564 |
| Feb 20, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 585 |
| Feb 16, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| Feb 15, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| Feb 14, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| Feb 13, 2024 | 4.75 | 4.75 | 3.33 | 3.33 | 3.33 | 221 |
| Feb 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 202 |
| Feb 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 196 |
| Feb 7, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 2, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 31, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 176 |
| Jan 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| Jan 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 204 |
| Jan 18, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 17, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 16, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 12, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 11, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 10, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 9, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 8, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 5, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 4, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 3, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 2, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Dec 29, 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 204 |
| Dec 28, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Dec 27, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 127 |
| Dec 26, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 22, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 21, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 101 |
| Dec 20, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 19, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 209 |
| Dec 18, 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 109 |
| Dec 15, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 14, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 13, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 12, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 11, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 8, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 7, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 6, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 5, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 4, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Dec 1, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 30, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 29, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 28, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 27, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 24, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 22, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 21, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 20, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 17, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 16, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 15, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 14, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 13, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 10, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 9, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 8, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 7, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 6, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 3, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 2, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Nov 1, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 31, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 30, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 27, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 26, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 25, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 24, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 23, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 20, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 19, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 18, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 17, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 16, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 13, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 12, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 11, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 10, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 9, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 6, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 5, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 4, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 3, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Oct 2, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 29, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 28, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 27, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 26, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 25, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 22, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 21, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 20, 2023 | 1:600 Stock Splits | |||||
| Sep 20, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 19, 2023 | 13.50 | 16.20 | 12.12 | 12.12 | 12.12 | 323 |
| Sep 18, 2023 | 16.20 | 16.20 | 13.80 | 14.64 | 14.64 | 22 |
| Sep 15, 2023 | 12.00 | 13.80 | 12.00 | 13.07 | 13.07 | 121 |
| Sep 14, 2023 | 10.50 | 12.15 | 10.50 | 12.15 | 12.15 | 8 |
| Sep 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 12, 2023 | 11.25 | 13.50 | 10.50 | 10.50 | 10.50 | 25 |
| Sep 11, 2023 | 11.22 | 11.22 | 11.10 | 11.10 | 11.10 | 33 |
| Sep 8, 2023 | 12.00 | 12.00 | 11.22 | 11.22 | 11.22 | 15 |
| Sep 7, 2023 | 11.22 | 12.00 | 11.22 | 12.00 | 12.00 | 41 |
| Sep 6, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 34 |
| Sep 5, 2023 | 14.40 | 14.40 | 12.00 | 12.90 | 12.90 | 47 |
| Sep 1, 2023 | 12.30 | 13.80 | 12.30 | 13.43 | 13.43 | 54 |
| Aug 31, 2023 | 12.00 | 13.80 | 12.00 | 12.30 | 12.30 | 91 |
| Aug 30, 2023 | 13.26 | 13.35 | 12.00 | 13.35 | 13.35 | 280 |
| Aug 29, 2023 | 12.06 | 13.80 | 12.06 | 13.74 | 13.74 | 56 |
| Aug 28, 2023 | 12.30 | 13.05 | 12.15 | 13.05 | 13.05 | 95 |
| Aug 25, 2023 | 14.64 | 15.00 | 13.20 | 15.00 | 15.00 | 85 |
| Aug 24, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 7 |
| Aug 23, 2023 | 14.94 | 15.00 | 13.80 | 13.80 | 13.80 | 48 |
| Aug 22, 2023 | 15.62 | 16.80 | 13.80 | 15.06 | 15.06 | 157 |
| Aug 21, 2023 | 16.20 | 16.20 | 15.33 | 16.07 | 16.07 | 45 |
| Aug 18, 2023 | 13.56 | 16.80 | 13.56 | 16.20 | 16.20 | 250 |
| Aug 17, 2023 | 14.10 | 14.19 | 13.56 | 13.56 | 13.56 | 29 |
| Aug 16, 2023 | 14.04 | 14.10 | 13.50 | 14.10 | 14.10 | 46 |
| Aug 15, 2023 | 14.61 | 14.72 | 13.20 | 14.16 | 14.16 | 146 |
| Aug 14, 2023 | 15.60 | 15.90 | 15.39 | 15.39 | 15.39 | 40 |
| Aug 11, 2023 | 12.78 | 15.38 | 12.78 | 15.38 | 15.38 | 112 |
| Aug 10, 2023 | 15.00 | 16.80 | 12.84 | 12.84 | 12.84 | 220 |
| Aug 9, 2023 | 13.20 | 15.00 | 13.20 | 15.00 | 15.00 | 83 |
| Aug 8, 2023 | 14.40 | 15.00 | 13.20 | 13.20 | 13.20 | 50 |
| Aug 7, 2023 | 13.77 | 14.36 | 13.77 | 14.36 | 14.36 | 25 |
| Aug 4, 2023 | 16.20 | 16.20 | 12.18 | 13.20 | 13.20 | 179 |
| Aug 3, 2023 | 13.23 | 14.12 | 11.46 | 13.80 | 13.80 | 143 |
| Aug 2, 2023 | 12.48 | 13.68 | 11.16 | 13.68 | 13.68 | 151 |
| Aug 1, 2023 | 11.70 | 13.02 | 11.16 | 13.02 | 13.02 | 122 |
| Jul 31, 2023 | 10.80 | 11.70 | 10.80 | 11.70 | 11.70 | 58 |
| Jul 28, 2023 | 11.28 | 11.40 | 10.50 | 11.40 | 11.40 | 300 |
| Jul 27, 2023 | 11.31 | 11.40 | 11.28 | 11.40 | 11.40 | 150 |
| Jul 26, 2023 | 11.94 | 11.94 | 11.28 | 11.64 | 11.64 | 189 |
| Jul 25, 2023 | 12.12 | 12.12 | 11.88 | 11.88 | 11.88 | 60 |
| Jul 24, 2023 | 12.18 | 14.64 | 12.16 | 14.64 | 14.64 | 92 |
| Jul 21, 2023 | 15.78 | 15.78 | 12.06 | 14.94 | 14.94 | 149 |
| Jul 20, 2023 | 12.30 | 12.90 | 11.85 | 12.30 | 12.30 | 154 |
| Jul 19, 2023 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | 100 |
| Jul 18, 2023 | 11.85 | 12.54 | 11.85 | 12.54 | 12.54 | 54 |
| Jul 17, 2023 | 11.88 | 12.90 | 11.85 | 12.00 | 12.00 | 320 |
| Jul 14, 2023 | 14.82 | 15.48 | 11.76 | 12.00 | 12.00 | 280 |
| Jul 13, 2023 | 16.50 | 16.50 | 11.94 | 11.94 | 11.94 | 305 |
| Jul 12, 2023 | 12.72 | 13.86 | 12.00 | 13.86 | 13.86 | 132 |
| Jul 11, 2023 | 12.60 | 15.67 | 12.24 | 14.43 | 14.43 | 133 |
| Jul 10, 2023 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 166 |
| Jul 7, 2023 | 13.80 | 13.80 | 12.00 | 12.00 | 12.00 | 103 |
| Jul 6, 2023 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | 304 |
| Jul 5, 2023 | 12.06 | 12.78 | 12.06 | 12.18 | 12.18 | 270 |
| Jul 3, 2023 | 12.36 | 13.20 | 12.30 | 12.30 | 12.30 | 183 |
| Jun 30, 2023 | 14.10 | 15.00 | 12.60 | 13.62 | 13.62 | 287 |
| Jun 29, 2023 | 16.68 | 16.68 | 12.78 | 14.10 | 14.10 | 65 |
| Jun 28, 2023 | 13.62 | 15.00 | 13.11 | 15.00 | 15.00 | 107 |
| Jun 27, 2023 | 17.10 | 17.10 | 13.62 | 14.10 | 14.10 | 109 |
| Jun 26, 2023 | 13.20 | 18.00 | 13.20 | 17.70 | 17.70 | 758 |
| Jun 23, 2023 | 15.00 | 15.00 | 12.00 | 13.20 | 13.20 | 322 |
| Jun 22, 2023 | 13.80 | 14.40 | 13.29 | 13.80 | 13.80 | 985 |
| Jun 21, 2023 | 16.56 | 16.56 | 13.20 | 13.80 | 13.80 | 692 |
| Jun 20, 2023 | 15.99 | 16.59 | 15.19 | 16.59 | 16.59 | 34 |
| Jun 16, 2023 | 15.00 | 18.00 | 12.66 | 18.00 | 18.00 | 380 |
| Jun 15, 2023 | 14.34 | 14.40 | 14.18 | 14.18 | 14.18 | 93 |
| Jun 14, 2023 | 14.40 | 14.40 | 13.47 | 14.34 | 14.34 | 37 |
| Jun 13, 2023 | 13.20 | 14.55 | 12.66 | 12.66 | 12.66 | 387 |
| Jun 12, 2023 | 16.44 | 17.40 | 13.26 | 13.26 | 13.26 | 444 |
| Jun 9, 2023 | 15.00 | 16.44 | 15.00 | 16.44 | 16.44 | 23 |
| Jun 8, 2023 | 15.00 | 16.44 | 14.94 | 15.00 | 15.00 | 121 |
| Jun 7, 2023 | 15.60 | 15.60 | 14.10 | 14.10 | 14.10 | 69 |
| Jun 6, 2023 | 13.80 | 14.40 | 13.20 | 14.40 | 14.40 | 438 |
| Jun 5, 2023 | 16.08 | 16.08 | 10.89 | 12.00 | 12.00 | 355 |
| Jun 2, 2023 | 21.00 | 21.00 | 15.00 | 15.00 | 15.00 | 306 |
| Jun 1, 2023 | 20.40 | 21.60 | 19.20 | 19.20 | 19.20 | 354 |
| May 31, 2023 | 21.00 | 21.60 | 21.00 | 21.00 | 21.00 | 21 |
| May 30, 2023 | 25.20 | 25.20 | 21.90 | 21.90 | 21.90 | 22 |
| May 26, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| May 25, 2023 | 24.54 | 24.60 | 21.00 | 23.70 | 23.70 | 98 |
| May 24, 2023 | 24.00 | 24.00 | 20.19 | 23.94 | 23.94 | 62 |
| May 23, 2023 | 26.40 | 26.40 | 21.99 | 24.00 | 24.00 | 58 |
| May 22, 2023 | 24.66 | 24.66 | 24.00 | 24.00 | 24.00 | 67 |
| May 19, 2023 | 42.00 | 42.00 | 24.66 | 24.66 | 24.66 | 55 |
| May 18, 2023 | 28.80 | 29.94 | 28.80 | 29.94 | 29.94 | 83 |
| May 17, 2023 | 25.14 | 28.80 | 22.80 | 28.80 | 28.80 | 168 |
| May 16, 2023 | 19.80 | 25.14 | 19.80 | 25.14 | 25.14 | 359 |
| May 15, 2023 | 16.35 | 27.00 | 16.20 | 17.40 | 17.40 | 332 |
| May 12, 2023 | 15.63 | 16.50 | 15.00 | 16.50 | 16.50 | 261 |
| May 11, 2023 | 15.63 | 18.00 | 15.63 | 16.20 | 16.20 | 167 |
| May 10, 2023 | 18.00 | 18.00 | 15.12 | 16.80 | 16.80 | 231 |
| May 9, 2023 | 18.00 | 18.84 | 15.00 | 18.84 | 18.84 | 131 |
| May 8, 2023 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | 51 |
| May 5, 2023 | 18.90 | 21.00 | 15.06 | 15.06 | 15.06 | 154 |
| May 4, 2023 | 17.70 | 26.94 | 16.80 | 16.80 | 16.80 | 104 |
| May 3, 2023 | 18.96 | 18.96 | 18.60 | 18.60 | 18.60 | 188 |
| May 2, 2023 | 30.00 | 30.00 | 20.90 | 21.00 | 21.00 | 293 |
| May 1, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 28, 2023 | 24.00 | 24.00 | 20.91 | 21.00 | 21.00 | 198 |
| Apr 27, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 11 |
| Apr 26, 2023 | 27.60 | 28.20 | 26.40 | 28.20 | 28.20 | 22 |
| Apr 25, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 20 |
Related Tickers
SDCH SideChannel Inc.
0.0600
0.00%
UBXG U-BX Technology Ltd.
4.6900
+1.30%
NTTCF NetCents Technology Inc.
0.0001
+9,900.00%
IPNFF ImagineAR Inc.
0.0323
0.00%
TONR Tonner-One World Holdings, Inc.
0.0003
-25.00%
PLYZ Plyzer Technologies Inc.
0.0000
0.00%
CISO CISO Global Inc.
1.2000
+8.11%
CETX Cemtrex, Inc.
2.1600
-13.25%
BLZE Backblaze, Inc.
9.32
0.00%
INTZ Intrusion Inc.
1.7900
0.00%