Skip to main content

Data Storage Corp (NQ: DTST )

7.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.320 2.410 2.210 2.330 74,934 -0.04(-1.70%)
Jun 29, 2023 2.090 2.400 2.090 2.370 138,980 +0.22(+10.23%)
Jun 28, 2023 2.070 2.180 2.060 2.150 41,560 +0.06(+3.12%)
Jun 27, 2023 2.070 2.090 2.000 2.085 26,116 +0.02(+0.72%)
Jun 26, 2023 2.040 2.070 1.970 2.070 21,520 +0.02(+0.98%)
Jun 23, 2023 2.050 2.070 2.040 2.050 13,299 -0.01(-0.44%)
Jun 22, 2023 2.060 2.060 2.010 2.059 9,987 -0.00(-0.04%)
Jun 21, 2023 2.030 2.060 1.980 2.060 5,127 +0.02(+0.98%)
Jun 20, 2023 2.070 2.070 1.980 2.040 40,439 -0.03(-1.45%)
Jun 16, 2023 2.070 2.080 2.002 2.070 22,604 +0.00(+0.00%)
Jun 15, 2023 2.020 2.100 2.015 2.070 24,665 +0.27(+15.00%)
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%)
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.