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

Data Storage Corp (NQ: DTST )

4.570 -0.020 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 2.720 2.850 2.660 2.740 27,156 +0.02(+0.74%)
Oct 30, 2023 2.890 2.970 2.720 2.720 25,490 -0.22(-7.48%)
Oct 27, 2023 2.960 3.057 2.920 2.940 33,762 -0.04(-1.34%)
Oct 26, 2023 2.920 3.074 2.920 2.980 15,194 -0.03(-1.00%)
Oct 25, 2023 3.030 3.080 2.985 3.010 27,388 +0.11(+3.79%)
Oct 24, 2023 2.850 3.090 2.840 2.900 34,778 -0.02(-0.68%)
Oct 23, 2023 2.870 3.042 2.764 2.920 40,314 +0.02(+0.69%)
Oct 20, 2023 3.170 3.170 2.750 2.900 121,471 -0.27(-8.52%)
Oct 19, 2023 3.270 3.342 3.170 3.170 29,651 -0.16(-4.80%)
Oct 18, 2023 3.420 3.510 3.280 3.330 25,593 -0.16(-4.58%)
Oct 17, 2023 3.400 3.550 3.230 3.490 34,790 +0.04(+1.16%)
Oct 16, 2023 3.410 3.480 3.310 3.450 83,354 -0.05(-1.43%)
Oct 13, 2023 3.670 3.670 3.412 3.500 25,462 -0.17(-4.63%)
Oct 12, 2023 3.680 3.700 3.580 3.670 39,600 +0.03(+0.82%)
Oct 11, 2023 3.470 3.700 3.440 3.640 71,615 +0.19(+5.51%)
Oct 10, 2023 3.440 3.580 3.420 3.450 32,322 -0.05(-1.43%)
Oct 09, 2023 3.430 3.585 3.400 3.500 45,180 +0.05(+1.45%)
Oct 06, 2023 3.330 3.500 3.330 3.450 38,266 +0.13(+3.92%)
Oct 05, 2023 3.290 3.420 3.250 3.320 51,483 +0.07(+2.15%)
Oct 04, 2023 3.320 3.420 3.220 3.250 22,607 -0.03(-0.91%)
Oct 03, 2023 3.370 3.370 3.160 3.280 24,130 -0.02(-0.61%)
Oct 02, 2023 3.250 3.540 3.235 3.300 155,798 +0.06(+1.85%)
Sep 29, 2023 3.210 3.290 3.150 3.240 19,835 +0.07(+2.21%)
Sep 28, 2023 3.140 3.235 3.020 3.170 42,856 +0.03(+0.96%)
Sep 27, 2023 3.270 3.270 3.025 3.140 48,193 -0.02(-0.63%)
Sep 26, 2023 3.170 3.290 3.150 3.160 34,401 -0.01(-0.47%)
Sep 25, 2023 3.210 3.210 3.150 3.175 41,778 +0.03(+1.11%)
Sep 22, 2023 3.150 3.363 3.100 3.140 18,676 +0.00(+0.00%)
Sep 21, 2023 3.360 3.360 3.110 3.140 42,120 -0.23(-6.82%)
Sep 20, 2023 3.440 3.440 3.345 3.370 19,710 -0.02(-0.59%)
Sep 19, 2023 3.240 3.440 3.240 3.390 24,799 +0.15(+4.63%)
Sep 18, 2023 3.320 3.430 3.214 3.240 56,767 -0.05(-1.52%)
Sep 15, 2023 3.440 3.506 3.270 3.290 39,027 -0.15(-4.36%)
Sep 14, 2023 3.430 3.620 3.422 3.440 91,156 -0.05(-1.43%)
Sep 13, 2023 3.560 3.560 3.395 3.490 34,493 +0.12(+3.56%)
Sep 12, 2023 3.500 3.560 3.320 3.370 73,567 -0.13(-3.71%)
Sep 11, 2023 3.460 3.510 3.314 3.500 64,001 +0.20(+6.06%)
Sep 08, 2023 3.320 3.400 3.230 3.300 39,546 -0.02(-0.60%)
Sep 07, 2023 3.510 3.510 3.120 3.320 105,098 -0.20(-5.55%)
Sep 06, 2023 3.250 3.590 3.200 3.515 72,410 +0.35(+10.88%)
Sep 05, 2023 3.440 3.460 3.150 3.170 141,787 -0.18(-5.37%)
Sep 01, 2023 3.670 3.750 3.210 3.350 131,095 -0.29(-7.97%)
Aug 31, 2023 3.500 3.650 3.339 3.640 131,566 +0.14(+4.00%)
Aug 30, 2023 3.110 3.500 3.110 3.500 158,405 +0.35(+11.11%)
Aug 29, 2023 3.210 3.237 3.000 3.150 71,776 -0.06(-1.72%)
Aug 28, 2023 2.980 3.260 2.975 3.205 202,786 +0.23(+7.91%)
Aug 25, 2023 2.810 3.000 2.710 2.970 141,558 +0.17(+6.07%)
Aug 24, 2023 2.790 2.800 2.660 2.800 16,588 +0.04(+1.45%)
Aug 23, 2023 2.780 2.780 2.630 2.760 48,203 +0.02(+0.73%)
Aug 22, 2023 2.790 2.790 2.710 2.740 31,296 -0.02(-0.72%)
Aug 21, 2023 2.680 2.800 2.680 2.760 69,178 +0.08(+2.99%)
Aug 18, 2023 2.640 2.750 2.610 2.680 28,760 +0.04(+1.52%)
Aug 17, 2023 2.650 2.700 2.590 2.640 13,042 -0.03(-1.12%)
Aug 16, 2023 2.710 2.740 2.570 2.670 44,838 +0.02(+0.75%)
Aug 15, 2023 2.780 2.780 2.560 2.650 82,760 -0.06(-2.21%)
Aug 14, 2023 2.690 2.818 2.616 2.710 59,903 +0.12(+4.63%)
Aug 11, 2023 2.540 2.668 2.540 2.590 28,861 +0.01(+0.39%)
Aug 10, 2023 2.690 2.700 2.570 2.580 50,627 -0.04(-1.47%)
Aug 09, 2023 2.600 2.620 2.541 2.619 12,414 +0.04(+1.49%)
Aug 08, 2023 2.570 2.661 2.521 2.580 12,715 -0.02(-0.58%)
Aug 07, 2023 2.680 2.682 2.582 2.595 17,850 -0.05(-2.08%)
Aug 04, 2023 2.680 2.689 2.600 2.650 17,940 -0.03(-1.12%)
Aug 03, 2023 2.680 2.770 2.630 2.680 11,433 -0.10(-3.60%)
Aug 02, 2023 2.780 2.800 2.660 2.780 12,745 -0.04(-1.42%)
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.