Skip to main content

Data Storage Corp (NQ: DTST )

5.720 -1.920 (-25.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.830 1.840 1.710 1.824 29,911 +0.12(+6.96%)
Mar 30, 2023 1.700 1.749 1.670 1.705 20,936 +0.03(+1.67%)
Mar 29, 2023 1.600 1.683 1.600 1.677 8,290 +0.07(+4.16%)
Mar 28, 2023 1.630 1.660 1.610 1.610 3,227 -0.02(-1.23%)
Mar 27, 2023 1.650 1.660 1.620 1.630 6,494 +0.00(+0.00%)
Mar 24, 2023 1.608 1.660 1.600 1.630 13,057 +0.03(+1.87%)
Mar 23, 2023 1.700 1.700 1.600 1.600 6,192 -0.01(-0.62%)
Mar 22, 2023 1.610 1.649 1.601 1.610 23,670 -0.02(-1.23%)
Mar 21, 2023 1.720 1.720 1.620 1.630 11,999 +0.02(+1.24%)
Mar 20, 2023 1.770 1.770 1.610 1.610 5,559 -0.06(-3.59%)
Mar 17, 2023 1.670 1.710 1.670 1.670 1,806 +0.01(+0.60%)
Mar 16, 2023 1.710 1.710 1.660 1.660 2,799 +0.00(+0.00%)
Mar 15, 2023 1.700 1.730 1.656 1.660 3,384 -0.04(-2.35%)
Mar 14, 2023 1.770 1.780 1.700 1.700 4,664 -0.02(-0.87%)
Mar 13, 2023 1.690 1.740 1.690 1.715 11,797 +0.00(+0.00%)
Mar 10, 2023 1.790 1.790 1.690 1.715 13,196 -0.09(-5.20%)
Mar 09, 2023 1.760 1.840 1.730 1.809 4,397 +0.02(+1.07%)
Mar 08, 2023 1.710 1.840 1.710 1.790 20,365 +0.07(+4.37%)
Mar 07, 2023 1.710 1.740 1.700 1.715 8,013 -0.03(-1.74%)
Mar 06, 2023 1.780 1.780 1.710 1.745 8,452 -0.04(-2.50%)
Mar 03, 2023 1.860 1.880 1.750 1.790 9,488 +0.01(+0.56%)
Mar 02, 2023 1.780 1.880 1.770 1.780 10,740 +0.00(+0.00%)
Mar 01, 2023 1.780 1.884 1.730 1.780 18,954 -0.02(-1.11%)
Feb 28, 2023 1.740 1.800 1.740 1.800 5,965 +0.02(+1.12%)
Feb 27, 2023 1.800 1.870 1.720 1.780 63,360 -0.08(-4.16%)
Feb 24, 2023 1.860 1.860 1.806 1.857 9,905 -0.00(-0.15%)
Feb 23, 2023 1.808 1.860 1.808 1.860 10,729 +0.02(+1.09%)
Feb 22, 2023 1.820 1.920 1.780 1.840 10,420 -0.03(-1.60%)
Feb 21, 2023 1.880 1.921 1.840 1.870 18,952 +0.01(+0.54%)
Feb 17, 2023 1.900 1.900 1.830 1.860 23,120 -0.03(-1.65%)
Feb 16, 2023 1.980 1.980 1.880 1.891 42,833 -0.08(-4.11%)
Feb 15, 2023 2.000 2.000 1.920 1.972 27,268 +0.01(+0.62%)
Feb 14, 2023 1.990 2.045 1.870 1.960 66,474 +0.03(+1.55%)
Feb 13, 2023 1.870 1.980 1.760 1.930 78,041 +0.07(+3.77%)
Feb 10, 2023 1.790 1.870 1.770 1.860 12,990 -0.01(-0.53%)
Feb 09, 2023 1.870 1.880 1.770 1.870 11,371 -0.00(-0.01%)
Feb 08, 2023 1.870 1.870 1.755 1.870 11,679 +0.04(+2.19%)
Feb 07, 2023 1.880 1.880 1.770 1.830 23,427 +0.06(+3.36%)
Feb 06, 2023 1.870 1.870 1.760 1.770 26,267 -0.05(-2.72%)
Feb 03, 2023 1.870 1.880 1.802 1.820 17,293 -0.05(-2.67%)
Feb 02, 2023 1.870 1.880 1.800 1.870 25,412 +0.07(+3.89%)
Feb 01, 2023 1.750 1.880 1.750 1.800 59,996 +0.06(+3.45%)
Jan 31, 2023 1.750 1.750 1.720 1.740 19,211 +0.02(+1.16%)
Jan 30, 2023 1.730 1.745 1.661 1.720 12,322 -0.01(-0.52%)
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%)
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.