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

Data Storage Corp (NQ: DTST )

4.590 -0.230 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 2.960 3.045 2.830 2.880 16,393 -0.03(-1.03%)
Dec 28, 2023 2.980 2.980 2.830 2.910 26,777 -0.01(-0.51%)
Dec 27, 2023 2.990 3.100 2.880 2.925 24,896 -0.02(-0.51%)
Dec 26, 2023 3.060 3.130 2.880 2.940 41,610 +0.01(+0.34%)
Dec 22, 2023 2.910 3.160 2.840 2.930 34,880 +0.05(+1.74%)
Dec 21, 2023 2.970 3.133 2.810 2.880 82,097 -0.14(-4.64%)
Dec 20, 2023 3.070 3.222 2.960 3.020 63,511 -0.07(-2.27%)
Dec 19, 2023 3.150 3.190 3.066 3.090 38,139 -0.08(-2.52%)
Dec 18, 2023 3.100 3.203 3.070 3.170 58,013 +0.04(+1.28%)
Dec 15, 2023 3.130 3.260 3.130 3.130 24,191 -0.06(-1.88%)
Dec 14, 2023 3.160 3.240 3.112 3.190 39,234 +0.03(+0.95%)
Dec 13, 2023 3.240 3.330 3.100 3.160 34,736 -0.09(-2.77%)
Dec 12, 2023 3.310 3.310 3.220 3.250 12,155 -0.03(-0.91%)
Dec 11, 2023 3.180 3.280 3.100 3.280 47,517 +0.11(+3.47%)
Dec 08, 2023 3.200 3.289 3.110 3.170 38,209 -0.01(-0.31%)
Dec 07, 2023 3.160 3.273 3.151 3.180 19,982 -0.04(-1.24%)
Dec 06, 2023 3.270 3.280 3.200 3.220 31,411 +0.03(+0.78%)
Dec 05, 2023 3.110 3.281 3.110 3.195 56,645 +0.02(+0.79%)
Dec 04, 2023 3.160 3.260 3.141 3.170 41,831 +0.02(+0.63%)
Dec 01, 2023 3.330 3.440 3.040 3.150 72,662 -0.09(-2.78%)
Nov 30, 2023 3.440 3.440 3.160 3.240 27,861 -0.13(-3.86%)
Nov 29, 2023 3.180 3.580 3.180 3.370 67,720 +0.12(+3.69%)
Nov 28, 2023 3.170 3.270 3.080 3.250 14,997 +0.05(+1.56%)
Nov 27, 2023 3.210 3.280 3.167 3.200 40,594 -0.02(-0.62%)
Nov 24, 2023 3.120 3.287 3.120 3.220 4,510 +0.07(+2.22%)
Nov 22, 2023 3.180 3.290 3.120 3.150 21,639 +0.04(+1.29%)
Nov 21, 2023 3.280 3.293 2.970 3.110 47,324 -0.17(-5.18%)
Nov 20, 2023 3.320 3.320 2.930 3.280 43,347 -0.03(-0.76%)
Nov 17, 2023 3.370 3.370 3.200 3.305 58,069 +0.05(+1.38%)
Nov 16, 2023 3.310 3.450 3.190 3.260 77,843 +0.04(+1.24%)
Nov 15, 2023 3.320 3.326 3.180 3.220 23,171 +0.06(+1.90%)
Nov 14, 2023 2.970 3.200 2.970 3.160 33,785 +0.19(+6.40%)
Nov 13, 2023 3.040 3.060 2.934 2.970 30,163 -0.02(-0.67%)
Nov 10, 2023 2.910 3.040 2.910 2.990 26,750 +0.08(+2.75%)
Nov 09, 2023 3.030 3.030 2.880 2.910 17,227 -0.03(-1.02%)
Nov 08, 2023 2.890 3.010 2.787 2.940 59,532 +0.09(+3.16%)
Nov 07, 2023 2.880 2.900 2.760 2.850 30,177 +0.03(+1.06%)
Nov 06, 2023 2.860 2.907 2.740 2.820 29,918 -0.04(-1.40%)
Nov 03, 2023 2.710 2.940 2.710 2.860 21,943 +0.09(+3.25%)
Nov 02, 2023 2.760 2.790 2.648 2.770 38,481 +0.12(+4.53%)
Nov 01, 2023 2.720 2.860 2.620 2.650 31,922 -0.09(-3.28%)
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%)
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.