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

Data Storage Corp (NQ: DTST )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Oct 29, 2021 4.280 4.320 4.050 4.180 180,979 -0.11(-2.56%)
Oct 28, 2021 4.360 4.500 4.150 4.290 213,201 -0.07(-1.61%)
Oct 27, 2021 4.320 4.380 4.210 4.360 145,879 +0.08(+1.87%)
Oct 26, 2021 4.380 4.280 671,306 -0.08(-1.83%)
Oct 25, 2021 3.950 4.650 3.940 4.360 806,234 +0.34(+8.46%)
Oct 22, 2021 4.040 4.060 3.850 4.020 221,222 -0.05(-1.23%)
Oct 21, 2021 4.110 4.180 3.910 4.070 210,390 -0.05(-1.21%)
Oct 20, 2021 4.190 4.360 4.020 4.120 228,326 -0.10(-2.37%)
Oct 19, 2021 3.950 4.270 3.830 4.220 378,602 +0.28(+7.11%)
Oct 18, 2021 3.900 3.990 3.830 3.940 137,338 +0.02(+0.51%)
Oct 15, 2021 4.000 4.009 3.830 3.920 106,385 -0.02(-0.51%)
Oct 14, 2021 3.920 4.100 3.820 3.940 271,488 +0.05(+1.29%)
Oct 13, 2021 4.000 4.020 3.800 3.890 308,978 -0.08(-2.02%)
Oct 12, 2021 4.030 4.090 3.830 3.970 264,943 -0.05(-1.24%)
Oct 11, 2021 4.190 4.190 4.010 4.020 164,131 -0.17(-4.06%)
Oct 08, 2021 4.200 4.300 4.120 4.190 160,059 -0.06(-1.41%)
Oct 07, 2021 4.200 4.350 4.060 4.250 272,461 +0.06(+1.43%)
Oct 06, 2021 4.160 4.280 4.000 4.190 234,632 -0.02(-0.48%)
Oct 05, 2021 4.080 4.280 4.060 4.210 231,032 +0.17(+4.21%)
Oct 04, 2021 4.260 4.370 3.960 4.040 449,640 -0.27(-6.26%)
Oct 01, 2021 4.390 4.500 4.210 4.310 386,110 -0.13(-2.93%)
Sep 30, 2021 4.250 4.570 4.250 4.440 167,465 +0.28(+6.73%)
Sep 29, 2021 4.480 4.500 4.160 4.160 259,883 -0.30(-6.73%)
Sep 28, 2021 4.510 4.690 4.390 4.460 233,274 -0.10(-2.19%)
Sep 27, 2021 4.590 4.650 4.460 4.560 183,972 -0.02(-0.44%)
Sep 24, 2021 4.660 4.740 4.520 4.580 157,218 -0.11(-2.35%)
Sep 23, 2021 4.630 4.830 4.550 4.690 317,809 +0.14(+3.08%)
Sep 22, 2021 4.850 4.998 4.400 4.550 502,601 -0.26(-5.41%)
Sep 21, 2021 4.860 4.990 4.710 4.810 236,165 +0.06(+1.26%)
Sep 20, 2021 5.010 5.100 4.640 4.750 377,495 -0.52(-9.87%)
Sep 17, 2021 5.220 5.350 4.910 5.270 399,495 +0.04(+0.76%)
Sep 16, 2021 5.180 5.600 5.180 5.230 354,891 +0.09(+1.75%)
Sep 15, 2021 5.380 5.380 5.080 5.140 425,457 -0.27(-4.99%)
Sep 14, 2021 6.160 6.490 5.270 5.410 857,854 -0.92(-14.53%)
Sep 13, 2021 7.000 7.060 6.000 6.330 906,536 -0.78(-10.97%)
Sep 10, 2021 6.490 7.540 6.430 7.110 2,569,407 +0.50(+7.56%)
Sep 09, 2021 6.000 7.670 5.900 6.610 4,487,383 +0.27(+4.26%)
Sep 08, 2021 5.500 7.250 5.270 6.340 4,842,736 +0.90(+16.54%)
Sep 07, 2021 5.270 6.360 5.170 5.440 2,616,132 -0.01(-0.18%)
Sep 03, 2021 4.570 5.500 4.330 5.450 3,668,126 +0.37(+7.28%)
Sep 02, 2021 4.060 5.700 4.060 5.080 38,721,152 +1.16(+29.59%)
Sep 01, 2021 4.220 4.240 3.860 3.920 227,904 -0.20(-4.85%)
Aug 31, 2021 4.310 4.390 4.020 4.120 205,074 -0.19(-4.41%)
Aug 30, 2021 4.130 4.520 4.100 4.310 490,906 +0.27(+6.68%)
Aug 27, 2021 3.840 4.440 3.770 4.040 641,064 +0.20(+5.21%)
Aug 26, 2021 3.890 3.950 3.770 3.840 58,922 -0.04(-1.03%)
Aug 25, 2021 3.920 3.930 3.750 3.880 155,666 -0.02(-0.51%)
Aug 24, 2021 3.920 3.990 3.830 3.900 150,435 -0.02(-0.51%)
Aug 23, 2021 3.990 3.990 3.860 3.920 122,443 -0.07(-1.75%)
Aug 20, 2021 4.020 4.140 3.830 3.990 299,189 -0.07(-1.72%)
Aug 19, 2021 3.830 4.200 3.800 4.060 308,854 +0.17(+4.37%)
Aug 18, 2021 3.620 3.950 3.590 3.890 180,027 +0.26(+7.16%)
Aug 17, 2021 3.820 3.840 3.550 3.630 229,223 -0.25(-6.44%)
Aug 16, 2021 3.780 4.040 3.760 3.880 401,966 +0.10(+2.65%)
Aug 13, 2021 4.050 4.110 3.750 3.780 301,123 -0.33(-8.03%)
Aug 12, 2021 4.080 4.170 3.860 4.110 315,949 -0.04(-0.96%)
Aug 11, 2021 4.190 4.270 4.010 4.150 350,202 -0.04(-0.95%)
Aug 10, 2021 4.420 4.430 4.110 4.190 142,914 -0.20(-4.56%)
Aug 09, 2021 4.310 4.460 4.220 4.390 166,066 +0.14(+3.29%)
Aug 06, 2021 4.330 4.550 4.120 4.250 277,177 -0.08(-1.85%)
Aug 05, 2021 4.220 4.450 4.110 4.330 290,587 +0.08(+1.88%)
Aug 04, 2021 3.920 4.521 3.920 4.250 746,543 +0.33(+8.42%)
Aug 03, 2021 4.060 4.230 3.850 3.920 255,036 -0.18(-4.39%)
Aug 02, 2021 4.030 4.220 3.950 4.100 322,728 +0.08(+1.99%)
Jul 30, 2021 3.910 4.300 3.910 4.020 312,476 +0.02(+0.50%)
Jul 29, 2021 4.000 4.062 3.910 4.000 208,056 +0.00(+0.00%)
Jul 28, 2021 3.920 4.100 3.800 4.000 245,643 +0.10(+2.56%)
Jul 27, 2021 4.025 4.025 3.770 3.900 420,049 -0.03(-0.76%)
Jul 26, 2021 4.080 4.340 3.860 3.930 489,573 -0.23(-5.53%)
Jul 23, 2021 4.600 4.610 4.050 4.160 909,600 -0.84(-16.80%)
Jul 22, 2021 4.090 6.100 3.950 5.000 3,506,668 +0.82(+19.62%)
Jul 21, 2021 4.210 4.300 3.910 4.180 405,234 -0.01(-0.24%)
Jul 20, 2021 4.180 4.230 3.750 4.190 1,167,889 -0.11(-2.56%)
Jul 19, 2021 5.100 5.250 4.240 4.300 1,848,540 -1.64(-27.61%)
Jul 16, 2021 6.260 6.590 5.650 5.940 215,517 -0.31(-4.96%)
Jul 15, 2021 6.320 6.394 6.000 6.250 224,921 +0.04(+0.64%)
Jul 14, 2021 6.940 7.172 6.100 6.210 496,660 -0.91(-12.78%)
Jul 13, 2021 8.040 8.270 6.950 7.120 492,752 -1.03(-12.64%)
Jul 12, 2021 8.850 9.170 8.100 8.150 681,519 -1.76(-17.76%)
Jul 09, 2021 9.530 9.910 8.762 9.910 906,516 -0.08(-0.80%)
Jul 08, 2021 8.050 10.35 7.950 9.990 2,700,659 +0.31(+3.20%)
Jul 07, 2021 12.60 13.10 9.170 9.680 47,773,064 +2.39(+32.78%)
Jul 06, 2021 5.840 8.240 5.800 7.290 6,489,040 +1.43(+24.40%)
Jul 02, 2021 5.610 5.960 5.510 5.860 90,749 +0.06(+1.03%)
Jul 01, 2021 6.010 6.130 5.700 5.800 64,461 -0.03(-0.51%)
Jun 30, 2021 6.150 6.150 5.400 5.830 258,108 -0.32(-5.20%)
Jun 29, 2021 5.350 6.270 5.350 6.150 491,289 +0.62(+11.21%)
Jun 28, 2021 5.600 5.630 5.430 5.530 25,928 -0.02(-0.42%)
Jun 25, 2021 5.720 5.720 5.370 5.554 39,778 -0.15(-2.57%)
Jun 24, 2021 5.360 5.710 5.200 5.700 107,974 +0.37(+6.94%)
Jun 23, 2021 5.100 5.500 5.000 5.330 81,630 +0.24(+4.72%)
Jun 22, 2021 5.200 5.330 5.050 5.090 24,150 -0.15(-2.86%)
Jun 21, 2021 5.290 5.510 5.100 5.240 93,555 -0.10(-1.87%)
Jun 18, 2021 5.770 5.800 5.340 5.340 85,104 -0.27(-4.81%)
Jun 17, 2021 5.570 5.780 5.500 5.610 66,874 +0.05(+0.90%)
Jun 16, 2021 5.650 5.790 5.404 5.560 64,588 +0.01(+0.18%)
Jun 15, 2021 5.980 5.980 5.360 5.550 194,030 -0.39(-6.57%)
Jun 14, 2021 6.300 6.300 5.800 5.940 152,706 -0.21(-3.41%)
Jun 11, 2021 5.900 6.422 5.770 6.150 472,900 +0.05(+0.82%)
Jun 10, 2021 5.470 6.260 5.470 6.100 667,932 +0.75(+14.13%)
Jun 09, 2021 5.270 5.450 5.260 5.345 30,637 +0.04(+0.85%)
Jun 08, 2021 5.300 5.363 5.153 5.300 38,430 -0.04(-0.75%)
Jun 07, 2021 5.260 5.380 5.060 5.340 50,258 +0.05(+0.95%)
Jun 04, 2021 5.200 5.450 5.200 5.290 40,416 +0.05(+0.95%)
Jun 03, 2021 5.650 5.750 5.088 5.240 71,529 -0.51(-8.87%)
Jun 02, 2021 5.720 5.950 5.530 5.750 125,070 +0.01(+0.17%)
Jun 01, 2021 5.740 5.980 5.600 5.740 229,915 +0.09(+1.59%)
May 28, 2021 5.660 5.750 5.510 5.650 28,504 -0.07(-1.22%)
May 27, 2021 5.770 5.790 5.660 5.720 59,085 +0.04(+0.70%)
May 26, 2021 5.620 5.830 5.619 5.680 58,174 -0.17(-2.91%)
May 25, 2021 5.850 5.950 5.500 5.850 89,826 -0.05(-0.85%)
May 24, 2021 5.950 6.050 5.690 5.900 118,269 -0.02(-0.34%)
May 21, 2021 6.050 6.080 5.900 5.920 168,382 -0.03(-0.50%)
May 20, 2021 6.020 6.030 5.820 5.950 93,311 +0.07(+1.19%)
May 19, 2021 5.880 5.985 5.760 5.880 27,670 -0.13(-2.16%)
May 18, 2021 5.900 6.070 5.770 6.010 98,956 +0.20(+3.44%)
May 17, 2021 5.680 5.950 5.400 5.810 286,981 +0.33(+6.02%)
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.