Data443 Risk Mitigation Inc (ATDS)

ATDS
🏛️ 미국 →
0.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.16 3.16 3.16 3.16 0.0M
2023-12-28 4.25 4.25 4.25 4.25 0.0M
2023-12-27 3.02 3.02 3.02 3.02 0.0M
2023-12-21 3.00 3.00 3.00 3.00 0.0M
2023-12-19 3.00 3.00 3.00 3.00 0.0M
2023-12-18 2.80 2.80 2.80 2.80 0.0M
2023-09-19 13.50 16.20 12.12 12.12 0.0M
2023-09-18 16.20 16.20 13.80 14.64 0.0M
2023-09-15 12.00 13.80 12.00 13.07 0.0M
2023-09-14 10.50 12.15 10.50 12.15 0.0M
2023-09-12 11.25 13.50 10.50 10.50 0.0M
2023-09-11 11.22 11.22 11.10 11.10 0.0M
2023-09-08 12.00 12.00 11.22 11.22 0.0M
2023-09-07 11.22 12.00 11.22 12.00 0.0M
2023-09-06 12.00 12.00 12.00 12.00 0.0M
2023-09-05 14.40 14.40 12.00 12.90 0.0M
2023-09-01 12.30 13.80 12.30 13.43 0.0M
2023-08-31 12.00 13.80 12.00 12.30 0.0M
2023-08-30 13.26 13.35 12.00 13.35 0.0M
2023-08-29 12.06 13.80 12.06 13.74 0.0M
2023-08-28 12.30 13.05 12.15 13.05 0.0M
2023-08-25 14.64 15.00 13.20 15.00 0.0M
2023-08-24 14.64 14.64 14.64 14.64 0.0M
2023-08-23 14.94 15.00 13.80 13.80 0.0M
2023-08-22 15.62 16.80 13.80 15.06 0.0M
2023-08-21 16.20 16.20 15.33 16.07 0.0M
2023-08-18 13.56 16.80 13.56 16.20 0.0M
2023-08-17 14.10 14.19 13.56 13.56 0.0M
2023-08-16 14.04 14.10 13.50 14.10 0.0M
2023-08-15 14.61 14.72 13.20 14.16 0.0M
2023-08-14 15.60 15.90 15.39 15.39 0.0M
2023-08-11 12.78 15.38 12.78 15.38 0.0M
2023-08-10 15.00 16.80 12.84 12.84 0.0M
2023-08-09 13.20 15.00 13.20 15.00 0.0M
2023-08-08 14.40 15.00 13.20 13.20 0.0M
2023-08-07 13.77 14.36 13.77 14.36 0.0M
2023-08-04 16.20 16.20 12.18 13.20 0.0M
2023-08-03 13.23 14.12 11.46 13.80 0.0M
2023-08-02 12.48 13.68 11.16 13.68 0.0M
2023-08-01 11.70 13.02 11.16 13.02 0.0M
2023-07-31 10.80 11.70 10.80 11.70 0.0M
2023-07-28 11.28 11.40 10.50 11.40 0.0M
2023-07-27 11.31 11.40 11.28 11.40 0.0M
2023-07-26 11.94 11.94 11.28 11.64 0.0M
2023-07-25 12.12 12.12 11.88 11.88 0.0M
2023-07-24 12.18 14.64 12.16 14.64 0.0M
2023-07-21 15.78 15.78 12.06 14.94 0.0M
2023-07-20 12.30 12.90 11.85 12.30 0.0M
2023-07-19 12.00 12.00 11.70 12.00 0.0M
2023-07-18 11.85 12.54 11.85 12.54 0.0M
2023-07-17 11.88 12.90 11.85 12.00 0.0M
2023-07-14 14.82 15.48 11.76 12.00 0.0M
2023-07-13 16.50 16.50 11.94 11.94 0.0M
2023-07-12 12.72 13.86 12.00 13.86 0.0M
2023-07-11 12.60 15.67 12.24 14.43 0.0M
2023-07-10 11.88 12.00 11.88 12.00 0.0M
2023-07-07 13.80 13.80 12.00 12.00 0.0M
2023-07-06 12.60 12.60 12.00 12.00 0.0M
2023-07-05 12.06 12.78 12.06 12.18 0.0M
2023-07-03 12.36 13.20 12.30 12.30 0.0M
2023-06-30 14.10 15.00 12.60 13.62 0.0M
2023-06-29 16.68 16.68 12.78 14.10 0.0M
2023-06-28 13.62 15.00 13.11 15.00 0.0M
2023-06-27 17.10 17.10 13.62 14.10 0.0M
2023-06-26 13.20 18.00 13.20 17.70 0.0M
2023-06-23 15.00 15.00 12.00 13.20 0.0M
2023-06-22 13.80 14.40 13.29 13.80 0.0M
2023-06-21 16.56 16.56 13.20 13.80 0.0M
2023-06-20 15.99 16.59 15.19 16.59 0.0M
2023-06-16 15.00 18.00 12.66 18.00 0.0M
2023-06-15 14.34 14.40 14.18 14.18 0.0M
2023-06-14 14.40 14.40 13.47 14.34 0.0M
2023-06-13 13.20 14.55 12.66 12.66 0.0M
2023-06-12 16.44 17.40 13.26 13.26 0.0M
2023-06-09 15.00 16.44 15.00 16.44 0.0M
2023-06-08 15.00 16.44 14.94 15.00 0.0M
2023-06-07 15.60 15.60 14.10 14.10 0.0M
2023-06-06 13.80 14.40 13.20 14.40 0.0M
2023-06-05 16.08 16.08 10.89 12.00 0.0M
2023-06-02 21.00 21.00 15.00 15.00 0.0M
2023-06-01 20.40 21.60 19.20 19.20 0.0M
2023-05-31 21.00 21.60 21.00 21.00 0.0M
2023-05-30 25.20 25.20 21.90 21.90 0.0M
2023-05-25 24.54 24.60 21.00 23.70 0.0M
2023-05-24 24.00 24.00 20.19 23.94 0.0M
2023-05-23 26.40 26.40 21.99 24.00 0.0M
2023-05-22 24.66 24.66 24.00 24.00 0.0M
2023-05-19 42.00 42.00 24.66 24.66 0.0M
2023-05-18 28.80 29.94 28.80 29.94 0.0M
2023-05-17 25.14 28.80 22.80 28.80 0.0M
2023-05-16 19.80 25.14 19.80 25.14 0.0M
2023-05-15 16.35 27.00 16.20 17.40 0.0M
2023-05-12 15.63 16.50 15.00 16.50 0.0M
2023-05-11 15.63 18.00 15.63 16.20 0.0M
2023-05-10 18.00 18.00 15.12 16.80 0.0M
2023-05-09 18.00 18.84 15.00 18.84 0.0M
2023-05-08 17.94 18.00 17.94 18.00 0.0M
2023-05-05 18.90 21.00 15.06 15.06 0.0M
2023-05-04 17.70 26.94 16.80 16.80 0.0M
2023-05-03 18.96 18.96 18.60 18.60 0.0M
2023-05-02 30.00 30.00 20.90 21.00 0.0M
2023-04-28 24.00 24.00 20.91 21.00 0.0M
2023-04-27 24.60 24.60 24.60 24.60 0.0M
2023-04-26 27.60 28.20 26.40 28.20 0.0M
2023-04-25 27.00 27.00 27.00 27.00 0.0M
2023-04-24 28.86 28.86 27.00 27.00 0.0M
2023-04-21 28.86 30.00 28.86 30.00 0.0M
2023-04-20 30.00 32.40 30.00 30.00 0.0M
2023-04-19 35.43 42.00 29.43 30.00 0.0M
2023-04-18 38.43 42.00 38.43 39.00 0.0M
2023-04-17 39.00 48.00 39.00 48.00 0.0M
2023-04-14 39.00 46.56 36.06 39.00 0.0M
2023-04-13 29.13 48.60 27.00 27.00 0.0M
2023-04-12 38.94 38.94 22.20 22.20 0.0M
2023-04-10 45.33 45.33 39.00 39.00 0.0M
2023-04-06 32.82 32.82 28.50 30.00 0.0M
2023-04-05 28.47 32.76 28.44 32.76 0.0M
2023-04-04 30.00 30.00 24.12 30.00 0.0M
2023-04-03 24.00 32.94 21.00 32.94 0.0M
2023-03-31 26.82 26.82 26.82 26.82 0.0M
2023-03-30 25.20 26.88 23.52 26.88 0.0M
2023-03-29 26.88 26.88 23.52 23.52 0.0M
2023-03-28 22.50 22.50 18.06 18.06 0.0M
2023-03-24 18.06 18.06 18.06 18.06 0.0M
2023-03-23 18.84 18.84 18.84 18.84 0.0M
2023-03-22 19.62 19.62 18.87 18.87 0.0M
2023-03-21 23.40 23.40 19.80 21.00 0.0M
2023-03-20 18.36 19.80 18.36 19.20 0.0M
2023-03-17 21.60 25.83 19.26 19.26 0.0M
2023-03-16 27.90 35.40 24.00 24.00 0.0M
2023-03-15 24.00 25.38 21.60 24.00 0.0M
2023-03-14 36.06 36.06 21.00 25.20 0.0M
2023-03-13 23.40 41.16 23.40 24.00 0.0M
2023-03-10 18.54 23.40 18.00 23.40 0.0M
2023-03-09 21.00 21.00 16.86 18.00 0.0M
2023-03-08 23.88 23.88 20.79 21.00 0.0M
2023-03-07 19.20 29.22 19.20 23.88 0.0M
2023-03-06 20.40 32.82 15.00 19.08 0.0M
2023-03-03 21.00 30.00 19.62 20.40 0.0M
2023-03-02 18.03 31.50 15.06 21.00 0.0M
2023-03-01 23.94 24.00 15.90 17.94 0.0M
2023-02-28 24.00 31.50 22.20 24.00 0.0M
2023-02-27 30.60 31.80 18.90 24.00 0.0M
2023-02-24 36.00 36.00 30.66 30.66 0.0M
2023-02-23 36.00 42.06 30.60 36.66 0.0M
2023-02-22 60.00 63.00 30.00 36.00 0.0M
2023-02-21 48.18 60.00 42.54 54.00 0.0M
2023-02-17 118.56 118.56 48.06 48.06 0.0M
2023-02-16 72.00 118.56 72.00 118.56 0.0M
2023-02-15 66.30 72.00 66.30 69.00 0.0M
2023-02-14 72.00 72.00 60.24 68.58 0.0M
2023-02-13 78.00 78.00 72.00 72.00 0.0M
2023-02-10 60.00 84.00 48.00 84.00 0.0M
2023-02-09 82.80 82.80 42.48 51.00 0.0M
2023-02-08 60.00 60.00 59.52 60.00 0.0M
2023-02-07 83.40 84.00 59.76 60.00 0.0M
2023-02-06 102.00 102.00 75.30 75.30 0.0M
2023-02-03 96.45 101.94 75.75 87.00 0.0M
2023-02-02 120.00 120.00 99.00 105.00 0.0M
2023-02-01 117.90 117.90 93.42 100.68 0.0M
2023-01-31 108.00 114.00 102.00 102.00 0.0M
2023-01-30 120.00 120.00 102.48 117.00 0.0M
2023-01-27 114.00 117.00 108.06 117.00 0.0M
2023-01-26 120.00 120.00 108.06 114.00 0.0M
2023-01-25 150.00 150.00 114.03 120.00 0.0M
2023-01-24 150.00 150.00 134.57 150.00 0.0M
2023-01-23 150.00 150.00 143.97 150.00 0.0M
2023-01-20 141.00 149.40 132.00 144.00 0.0M
2023-01-19 156.00 162.00 141.00 162.00 0.0M
2023-01-18 172.50 202.50 162.00 168.00 0.0M
2023-01-17 240.00 258.00 162.12 162.12 0.0M
2023-01-13 240.00 240.00 216.00 240.00 0.0M
2023-01-12 240.00 240.00 225.60 240.00 0.0M
2023-01-11 234.00 240.00 216.00 240.00 0.0M
2023-01-10 210.00 234.00 180.00 222.00 0.0M
2023-01-09 171.02 180.00 162.03 165.03 0.0M
2023-01-06 210.00 210.00 165.00 180.00 0.0M
2023-01-05 240.00 240.00 204.00 204.00 0.0M
2023-01-04 180.00 240.00 180.00 240.00 0.0M
2023-01-03 224.82 224.82 169.50 180.00 0.0M