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

Data Storage Corp (NQ: DTST )

5.520 +0.440 (+8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
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.