Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Corp (NQ: DTST )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2023 1.940 1.943 1.890 1.895 7,633 -0.01(-0.79%)
May 30, 2023 1.940 1.965 1.900 1.910 14,173 -0.03(-1.29%)
May 26, 2023 1.900 1.970 1.900 1.935 17,345 -0.01(-0.77%)
May 25, 2023 2.029 2.040 1.860 1.950 56,746 -0.05(-2.50%)
May 24, 2023 1.970 2.040 1.910 2.000 85,560 -0.02(-0.98%)
May 23, 2023 2.030 2.065 2.010 2.020 25,268 -0.01(-0.51%)
May 22, 2023 1.950 2.080 1.940 2.030 70,916 +0.10(+4.93%)
May 19, 2023 1.960 1.960 1.880 1.935 43,061 +0.04(+2.37%)
May 18, 2023 1.860 1.930 1.841 1.890 49,534 +0.00(+0.00%)
May 17, 2023 1.890 1.930 1.850 1.890 9,463 +0.00(+0.01%)
May 16, 2023 1.950 1.970 1.800 1.890 49,796 -0.07(-3.58%)
May 15, 2023 2.000 2.050 1.810 1.960 107,546 +0.05(+2.62%)
May 12, 2023 1.830 2.170 1.800 1.910 410,869 +0.06(+3.24%)
May 11, 2023 1.940 1.946 1.830 1.850 34,762 -0.08(-4.23%)
May 10, 2023 1.790 1.940 1.750 1.932 105,976 +0.14(+7.93%)
May 09, 2023 1.820 1.820 1.750 1.790 5,304 -0.01(-0.56%)
May 08, 2023 1.780 1.810 1.726 1.800 10,276 +0.01(+0.56%)
May 05, 2023 1.780 1.790 1.700 1.790 11,160 +0.09(+5.29%)
May 04, 2023 1.760 1.760 1.700 1.700 4,700 -0.04(-2.30%)
May 03, 2023 1.800 1.800 1.720 1.740 11,454 -0.01(-0.57%)
May 02, 2023 1.794 1.800 1.720 1.750 19,556 +0.01(+0.57%)
May 01, 2023 1.790 1.800 1.740 1.740 19,892 -0.01(-0.57%)
Apr 28, 2023 1.715 1.760 1.715 1.750 20,905 -0.02(-1.41%)
Apr 27, 2023 1.760 1.802 1.660 1.775 11,828 +0.06(+3.80%)
Apr 26, 2023 1.780 1.830 1.710 1.710 24,519 -0.12(-6.70%)
Apr 25, 2023 1.900 1.900 1.810 1.833 7,544 -0.05(-2.52%)
Apr 24, 2023 1.790 1.910 1.790 1.880 3,361 +0.02(+1.08%)
Apr 21, 2023 1.830 1.910 1.780 1.860 27,360 -0.08(-4.12%)
Apr 20, 2023 1.922 1.950 1.890 1.940 5,933 +0.01(+0.77%)
Apr 19, 2023 1.890 1.950 1.880 1.925 21,262 -0.01(-0.72%)
Apr 18, 2023 1.930 1.940 1.880 1.939 10,393 +0.03(+1.52%)
Apr 17, 2023 1.890 1.940 1.840 1.910 54,358 +0.03(+1.61%)
Apr 14, 2023 1.840 1.890 1.820 1.880 34,798 +0.05(+2.72%)
Apr 13, 2023 1.840 1.840 1.790 1.830 20,797 +0.05(+2.81%)
Apr 12, 2023 1.770 1.850 1.770 1.780 14,866 -0.02(-1.11%)
Apr 11, 2023 1.800 1.805 1.770 1.800 11,467 +0.00(+0.00%)
Apr 10, 2023 1.770 1.810 1.770 1.800 10,240 +0.00(+0.00%)
Apr 06, 2023 1.800 1.810 1.750 1.800 5,547 +0.04(+2.27%)
Apr 05, 2023 1.780 1.830 1.760 1.760 10,664 +0.00(+0.00%)
Apr 04, 2023 1.840 1.840 1.759 1.760 10,369 -0.07(-3.83%)
Apr 03, 2023 1.800 1.840 1.730 1.830 17,290 +0.01(+0.35%)
Mar 31, 2023 1.830 1.840 1.710 1.824 29,911 +0.12(+6.96%)
Mar 30, 2023 1.700 1.749 1.670 1.705 20,936 +0.03(+1.67%)
Mar 29, 2023 1.600 1.683 1.600 1.677 8,290 +0.07(+4.16%)
Mar 28, 2023 1.630 1.660 1.610 1.610 3,227 -0.02(-1.23%)
Mar 27, 2023 1.650 1.660 1.620 1.630 6,494 +0.00(+0.00%)
Mar 24, 2023 1.608 1.660 1.600 1.630 13,057 +0.03(+1.87%)
Mar 23, 2023 1.700 1.700 1.600 1.600 6,192 -0.01(-0.62%)
Mar 22, 2023 1.610 1.649 1.601 1.610 23,670 -0.02(-1.23%)
Mar 21, 2023 1.720 1.720 1.620 1.630 11,999 +0.02(+1.24%)
Mar 20, 2023 1.770 1.770 1.610 1.610 5,559 -0.06(-3.59%)
Mar 17, 2023 1.670 1.710 1.670 1.670 1,806 +0.01(+0.60%)
Mar 16, 2023 1.710 1.710 1.660 1.660 2,799 +0.00(+0.00%)
Mar 15, 2023 1.700 1.730 1.656 1.660 3,384 -0.04(-2.35%)
Mar 14, 2023 1.770 1.780 1.700 1.700 4,664 -0.02(-0.87%)
Mar 13, 2023 1.690 1.740 1.690 1.715 11,797 +0.00(+0.00%)
Mar 10, 2023 1.790 1.790 1.690 1.715 13,196 -0.09(-5.20%)
Mar 09, 2023 1.760 1.840 1.730 1.809 4,397 +0.02(+1.07%)
Mar 08, 2023 1.710 1.840 1.710 1.790 20,365 +0.07(+4.37%)
Mar 07, 2023 1.710 1.740 1.700 1.715 8,013 -0.03(-1.74%)
Mar 06, 2023 1.780 1.780 1.710 1.745 8,452 -0.04(-2.50%)
Mar 03, 2023 1.860 1.880 1.750 1.790 9,488 +0.01(+0.56%)
Mar 02, 2023 1.780 1.880 1.770 1.780 10,740 +0.00(+0.00%)
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.