Skip to main content

Data Storage Corp (NQ: DTST )

1.729 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.749 1.750 1.680 1.729 9,756 -0.02(-1.19%)
Jan 26, 2023 1.750 1.750 1.670 1.750 4,081 +0.03(+1.74%)
Jan 25, 2023 1.820 1.820 1.720 1.720 14,874 -0.02(-1.14%)
Jan 24, 2023 1.700 1.800 1.640 1.740 34,352 +0.04(+2.35%)
Jan 23, 2023 1.660 1.770 1.640 1.700 19,706 +0.07(+4.29%)
Jan 20, 2023 1.700 1.733 1.630 1.630 27,462 -0.02(-1.21%)
Jan 19, 2023 1.780 1.780 1.650 1.650 12,172 -0.04(-2.08%)
Jan 18, 2023 1.700 1.820 1.685 1.685 32,091 -0.02(-1.46%)
Jan 17, 2023 1.670 1.722 1.650 1.710 22,611 +0.10(+6.21%)
Jan 13, 2023 1.650 1.650 1.604 1.610 16,845 +0.00(+0.01%)
Jan 12, 2023 1.575 1.640 1.575 1.610 10,175 +0.02(+1.25%)
Jan 11, 2023 1.600 1.600 1.550 1.590 17,056 -0.01(-0.62%)
Jan 10, 2023 1.600 1.600 1.580 1.600 4,915 +0.04(+2.24%)
Jan 09, 2023 1.590 1.600 1.534 1.565 5,867 -0.01(-0.32%)
Jan 06, 2023 1.590 1.590 1.470 1.570 29,308 +0.06(+3.97%)
Jan 05, 2023 1.548 1.548 1.481 1.510 6,565 -0.02(-1.31%)
Jan 04, 2023 1.460 1.580 1.460 1.530 9,014 +0.01(+0.68%)
Jan 03, 2023 1.540 1.600 1.400 1.520 40,878 +0.04(+2.68%)
Dec 30, 2022 1.390 1.544 1.390 1.480 107,182 -0.01(-0.67%)
Dec 29, 2022 1.480 1.540 1.400 1.490 35,881 -0.01(-0.37%)
Dec 28, 2022 1.538 1.538 1.480 1.496 9,824 -0.03(-2.25%)
Dec 27, 2022 1.500 1.590 1.500 1.530 15,627 -0.06(-3.77%)
Dec 23, 2022 1.530 1.660 1.530 1.590 6,260 +0.06(+3.92%)
Dec 22, 2022 1.692 1.700 1.390 1.530 69,103 -0.15(-8.93%)
Dec 21, 2022 1.729 1.729 1.680 1.680 10,254 -0.01(-0.59%)
Dec 20, 2022 1.700 1.700 1.680 1.690 13,840 +0.00(+0.00%)
Dec 19, 2022 1.720 1.750 1.690 1.690 6,428 -0.05(-2.87%)
Dec 16, 2022 1.750 1.750 1.690 1.740 16,782 +0.01(+0.58%)
Dec 15, 2022 1.730 1.770 1.730 1.730 3,401 -0.04(-2.26%)
Dec 14, 2022 1.880 1.880 1.770 1.770 10,381 -0.07(-3.80%)
Dec 13, 2022 1.780 1.845 1.780 1.840 20,783 +0.11(+6.36%)
Dec 12, 2022 1.760 1.835 1.720 1.730 25,381 -0.07(-3.89%)
Dec 09, 2022 1.820 1.860 1.800 1.800 1,246 +0.02(+1.12%)
Dec 08, 2022 1.800 1.850 1.760 1.780 20,662 -0.06(-3.13%)
Dec 07, 2022 1.845 1.845 1.770 1.838 5,477 +0.07(+3.79%)
Dec 06, 2022 1.770 1.901 1.770 1.770 16,830 -0.03(-1.64%)
Dec 05, 2022 1.810 1.850 1.770 1.800 11,653 +0.01(+0.56%)
Dec 02, 2022 1.800 1.839 1.790 1.790 11,539 -0.08(-4.06%)
Dec 01, 2022 1.870 1.920 1.840 1.866 3,406 +0.04(+1.96%)
Nov 30, 2022 1.910 1.910 1.810 1.830 2,093 +0.03(+1.67%)
Nov 29, 2022 1.860 1.895 1.793 1.800 8,541 -0.10(-5.26%)
Nov 28, 2022 1.830 1.909 1.790 1.900 10,045 +0.05(+2.70%)
Nov 25, 2022 1.800 1.850 1.800 1.850 3,554 +0.05(+2.78%)
Nov 23, 2022 1.790 1.825 1.710 1.800 41,915 +0.06(+3.45%)
Nov 22, 2022 1.890 1.980 1.670 1.740 56,152 -0.16(-8.42%)
Nov 21, 2022 1.920 1.940 1.890 1.900 5,776 -0.04(-1.81%)
Nov 18, 2022 2.000 2.035 1.860 1.935 43,132 -0.07(-3.29%)
Nov 17, 2022 2.045 2.100 2.001 2.001 13,341 -0.02(-0.95%)
Nov 16, 2022 2.060 2.125 2.020 2.020 12,557 -0.03(-1.46%)
Nov 15, 2022 2.120 2.240 2.030 2.050 36,182 -0.07(-3.30%)
Nov 14, 2022 2.080 2.120 1.960 2.120 22,523 +0.04(+1.92%)
Nov 11, 2022 2.050 2.080 1.995 2.080 12,232 +0.05(+2.46%)
Nov 10, 2022 1.960 2.140 1.960 2.030 27,914 +0.06(+3.04%)
Nov 09, 2022 1.960 2.010 1.960 1.970 9,017 +0.00(+0.01%)
Nov 08, 2022 1.960 2.010 1.960 1.970 8,681 -0.04(-1.99%)
Nov 07, 2022 1.950 2.010 1.940 2.010 4,301 +0.05(+2.55%)
Nov 04, 2022 2.106 2.106 1.940 1.960 19,600 -0.07(-3.25%)
Nov 03, 2022 1.980 2.035 1.909 2.026 28,296 +0.05(+2.32%)
Nov 02, 2022 2.050 2.060 1.960 1.980 6,711 -0.04(-1.98%)
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.