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

Data Storage Corp (NQ: DTST )

5.700 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.