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

Data Storage Corp (NQ: DTST )

5.700 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.