OTC Markets OTCPK - Delayed Quote USD
Data443 Risk Mitigation, Inc. (ATDS)
At close: November 15 at 3:00 PM EST
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 |
---|---|---|---|---|---|---|
Nov 15, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,201 |
Nov 14, 2024 | 0.2100 | 0.2400 | 0.2001 | 0.2200 | 0.2200 | 7,313 |
Nov 13, 2024 | 0.2400 | 0.2499 | 0.2100 | 0.2100 | 0.2100 | 15,301 |
Nov 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Nov 11, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 115 |
Nov 8, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 7, 2024 | 0.5900 | 0.5900 | 0.3650 | 0.4000 | 0.4000 | 5,167 |
Nov 6, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 201 |
Nov 5, 2024 | 0.1503 | 0.6500 | 0.1500 | 0.6500 | 0.6500 | 20,426 |
Nov 4, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 400 |
Nov 1, 2024 | 0.1500 | 0.2100 | 0.1301 | 0.2100 | 0.2100 | 12,636 |
Oct 31, 2024 | 0.2200 | 0.2200 | 0.1500 | 0.2025 | 0.2025 | 24,350 |
Oct 30, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 2,101 |
Oct 29, 2024 | 0.3500 | 0.3500 | 0.2500 | 0.3260 | 0.3260 | 3,351 |
Oct 28, 2024 | 0.3500 | 0.3500 | 0.1570 | 0.3500 | 0.3500 | 1,415 |
Oct 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Oct 24, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Oct 23, 2024 | 0.1701 | 0.2100 | 0.1200 | 0.1200 | 0.1200 | 17,519 |
Oct 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Oct 21, 2024 | 0.3000 | 0.3000 | 0.1750 | 0.2400 | 0.2400 | 8,635 |
Oct 18, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Oct 17, 2024 | 0.2697 | 0.3050 | 0.2697 | 0.3050 | 0.3050 | 2,052 |
Oct 16, 2024 | 0.2800 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 5,916 |
Oct 15, 2024 | 0.3000 | 0.3000 | 0.1875 | 0.1875 | 0.1875 | 6,470 |
Oct 14, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Oct 11, 2024 | 0.4900 | 0.5250 | 0.4900 | 0.5250 | 0.5250 | 2,280 |
Oct 10, 2024 | 0.4200 | 0.6500 | 0.4200 | 0.6500 | 0.6500 | 1,147 |
Oct 9, 2024 | 0.4623 | 0.4623 | 0.1861 | 0.4200 | 0.4200 | 6,767 |
Oct 8, 2024 | 0.5500 | 0.5640 | 0.3000 | 0.4623 | 0.4623 | 7,101 |
Oct 7, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 4, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 3, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 2, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Oct 1, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Sep 30, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Sep 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Sep 26, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
Sep 25, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Sep 24, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 500 |
Sep 23, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Sep 20, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
Sep 19, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 150 |
Sep 18, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Sep 17, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 150 |
Sep 16, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 1,239 |
Sep 13, 2024 | 0.6000 | 0.6000 | 0.5975 | 0.5975 | 0.5975 | 450 |
Sep 12, 2024 | 0.6201 | 0.6201 | 0.5750 | 0.5875 | 0.5875 | 2,984 |
Sep 11, 2024 | 0.6202 | 0.6202 | 0.5689 | 0.5689 | 0.5689 | 2,800 |
Sep 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Sep 9, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Sep 6, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Sep 5, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 460 |
Sep 4, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 393 |
Sep 3, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Aug 30, 2024 | 0.6002 | 1.0400 | 0.6002 | 1.0400 | 1.0400 | 344 |
Aug 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Aug 28, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
Aug 27, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 102 |
Aug 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Aug 23, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,190 |
Aug 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 250 |
Aug 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 835 |
Aug 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
Aug 19, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 773 |
Aug 16, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 6,914 |
Aug 15, 2024 | 1.0375 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 5,921 |
Aug 14, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 5,456 |
Aug 13, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.0500 | 1.0500 | 3,237 |
Aug 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Aug 9, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Aug 8, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Aug 7, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Aug 6, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Aug 5, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Aug 2, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Aug 1, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 31, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 250 |
Jul 30, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 29, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 26, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 25, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 24, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 23, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 22, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 19, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 18, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 17, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 16, 2024 | 3.9500 | 3.9500 | 1.9400 | 1.9400 | 1.9400 | 601 |
Jul 15, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 11, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 10, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 9, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 8, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 5, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 3, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 2, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jul 1, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
Jun 28, 2024 | 1.9400 | 3.5000 | 1.9400 | 1.9400 | 1.9400 | 698 |
Jun 27, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 26, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 25, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 24, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 21, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 20, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 18, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 17, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 14, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 13, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 12, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 11, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 10, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 7, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 6, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 5, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 4, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
Jun 3, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
May 31, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
May 30, 2024 | 1.6300 | 1.6300 | 1.1500 | 1.1500 | 1.1500 | 2,484 |
May 29, 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | 1.6200 | 988 |
May 28, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 854 |
May 24, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
May 23, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
May 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
May 21, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
May 20, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
May 17, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 150 |
May 16, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 15, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 14, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 13, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 10, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 9, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 8, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 7, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 255 |
May 6, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 3, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 2, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
May 1, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Apr 30, 2024 | 2.5100 | 2.5100 | 2.0100 | 2.0100 | 2.0100 | 317 |
Apr 29, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 26, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 25, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 24, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 23, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 22, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 19, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 18, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 17, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 300 |
Apr 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Apr 15, 2024 | 3.0000 | 3.0000 | 2.0000 | 2.0000 | 2.0000 | 294 |
Apr 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 10, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 9, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 8, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 5, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 4, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 3, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 2, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 1, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 28, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 150 |
Mar 27, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 25, 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 318 |
Mar 22, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 100 |
Mar 21, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 20, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 19, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 18, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 15, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 13, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 8, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 201 |
Mar 7, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 6, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Mar 5, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 583 |
Mar 4, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 1, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 29, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 28, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 27, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Feb 26, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 514 |
Feb 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Feb 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 105 |
Feb 21, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 564 |
Feb 20, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 585 |
Feb 16, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
Feb 15, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
Feb 14, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
Feb 13, 2024 | 4.7500 | 4.7500 | 3.3300 | 3.3300 | 3.3300 | 221 |
Feb 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
Feb 9, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 202 |
Feb 8, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 196 |
Feb 7, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Feb 6, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Feb 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Feb 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Feb 1, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Jan 31, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Jan 30, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Jan 29, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
Jan 26, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 176 |
Jan 25, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Jan 24, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Jan 23, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Jan 22, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 200 |
Jan 19, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 204 |
Jan 18, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 17, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 16, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 12, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 11, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 10, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 9, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 8, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 5, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 4, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 3, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jan 2, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Dec 29, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 204 |
Dec 28, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Dec 27, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 127 |
Dec 26, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Dec 22, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Dec 21, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 101 |
Dec 20, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Dec 19, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 209 |
Dec 18, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 109 |
Dec 15, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 14, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 13, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 12, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 11, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 8, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 7, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 6, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 5, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 4, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Dec 1, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 30, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 29, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 28, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 27, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 24, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 22, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 21, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 20, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 17, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Nov 16, 2023 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | - |
Related Tickers
IIIV i3 Verticals, Inc.
24.82
-0.20%
DTSS Datasea Inc.
2.4000
-0.41%
TUYA Tuya Inc.
1.6100
+4.55%
LIDR AEye, Inc.
1.0000
-6.54%
VERI Veritone, Inc.
3.0600
0.00%
XBP XBP Europe Holdings, Inc.
1.3700
-8.67%
BKKT Bakkt Holdings, Inc.
11.32
-6.52%
ZETA Zeta Global Holdings Corp.
17.58
+1.21%
AFRM Affirm Holdings, Inc.
56.15
+5.53%
ADBE Adobe Inc.
503.37
-5.00%