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

Data Storage Corporation - Common Stock (NQ:DTST)

4.550 -0.020 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 4.630 4.630 4.520 4.550 62,999 -0.02(-0.44%)
Aug 28, 2025 4.620 4.650 4.550 4.570 64,112 -0.02(-0.44%)
Aug 27, 2025 4.600 4.640 4.588 4.590 20,159 -0.01(-0.22%)
Aug 26, 2025 4.610 4.690 4.550 4.600 32,571 +0.04(+0.88%)
Aug 25, 2025 4.680 4.683 4.540 4.560 66,468 -0.11(-2.36%)
Aug 22, 2025 4.630 4.745 4.532 4.670 98,998 +0.08(+1.74%)
Aug 21, 2025 4.500 4.660 4.450 4.590 133,901 +0.08(+1.77%)
Aug 20, 2025 4.490 4.567 4.450 4.510 44,685 -0.04(-0.88%)
Aug 19, 2025 4.590 4.740 4.460 4.550 206,995 +0.01(+0.22%)
Aug 18, 2025 4.510 4.640 4.390 4.540 85,346 +0.05(+1.11%)
Aug 15, 2025 4.530 4.650 4.440 4.490 191,463 -0.04(-0.88%)
Aug 14, 2025 4.540 4.540 4.350 4.530 357,039 -0.12(-2.58%)
Aug 13, 2025 4.710 4.730 4.600 4.650 78,428 -0.05(-1.06%)
Aug 12, 2025 4.670 4.772 4.660 4.700 46,376 +0.03(+0.53%)
Aug 11, 2025 4.710 4.770 4.660 4.675 67,088 -0.02(-0.32%)
Aug 08, 2025 4.710 4.710 4.620 4.690 35,428 +0.00(+0.00%)
Aug 07, 2025 4.730 4.730 4.640 4.690 34,614 -0.01(-0.21%)
Aug 06, 2025 4.700 4.740 4.673 4.700 60,805 -0.02(-0.42%)
Aug 05, 2025 4.750 4.800 4.690 4.720 46,330 -0.01(-0.21%)
Aug 04, 2025 4.740 4.860 4.680 4.730 25,141 +0.05(+1.07%)
Aug 01, 2025 4.700 4.700 4.612 4.680 30,749 -0.04(-0.85%)
Jul 31, 2025 4.730 4.870 4.660 4.720 129,737 +0.06(+1.29%)
Jul 30, 2025 4.700 4.790 4.610 4.660 137,275 -0.06(-1.27%)
Jul 29, 2025 4.780 4.800 4.680 4.720 69,966 +0.00(+0.00%)
Jul 28, 2025 4.710 4.849 4.540 4.720 77,420 +0.04(+0.85%)
Jul 25, 2025 4.990 4.995 4.640 4.680 470,300 -0.38(-7.51%)
Jul 24, 2025 5.050 5.150 5.010 5.060 75,236 -0.08(-1.56%)
Jul 23, 2025 5.170 5.170 5.014 5.140 75,387 +0.00(+0.00%)
Jul 22, 2025 4.850 5.420 4.850 5.140 229,018 +0.23(+4.68%)
Jul 21, 2025 4.800 5.140 4.780 4.910 330,175 +0.10(+2.08%)
Jul 18, 2025 4.890 5.040 4.680 4.810 240,249 -0.02(-0.41%)
Jul 17, 2025 4.960 5.160 4.710 4.830 606,266 -0.47(-8.87%)
Jul 16, 2025 4.540 5.439 4.230 5.300 14,939,889 +1.92(+56.80%)
Jul 15, 2025 3.460 3.530 3.350 3.380 2,006,793 -0.05(-1.46%)
Jul 14, 2025 3.480 3.530 3.430 3.430 22,993 -0.10(-2.83%)
Jul 11, 2025 3.500 3.550 3.450 3.530 21,716 -0.03(-0.84%)
Jul 10, 2025 3.450 3.560 3.430 3.560 35,970 +0.12(+3.49%)
Jul 09, 2025 3.470 3.510 3.425 3.440 18,036 -0.08(-2.27%)
Jul 08, 2025 3.540 3.641 3.480 3.520 26,823 -0.01(-0.28%)
Jul 07, 2025 3.560 3.650 3.490 3.530 29,922 -0.05(-1.40%)
Jul 03, 2025 3.570 3.627 3.510 3.580 13,643 +0.02(+0.56%)
Jul 02, 2025 3.460 3.609 3.460 3.560 27,075 +0.11(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.