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 (%)
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%)
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%)
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.