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

Data Storage Corp (NQ: DTST )

4.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2023 3.500 3.650 3.339 3.640 131,566 +0.14(+4.00%)
Aug 30, 2023 3.110 3.500 3.110 3.500 158,405 +0.35(+11.11%)
Aug 29, 2023 3.210 3.237 3.000 3.150 71,776 -0.06(-1.72%)
Aug 28, 2023 2.980 3.260 2.975 3.205 202,786 +0.23(+7.91%)
Aug 25, 2023 2.810 3.000 2.710 2.970 141,558 +0.17(+6.07%)
Aug 24, 2023 2.790 2.800 2.660 2.800 16,588 +0.04(+1.45%)
Aug 23, 2023 2.780 2.780 2.630 2.760 48,203 +0.02(+0.73%)
Aug 22, 2023 2.790 2.790 2.710 2.740 31,296 -0.02(-0.72%)
Aug 21, 2023 2.680 2.800 2.680 2.760 69,178 +0.08(+2.99%)
Aug 18, 2023 2.640 2.750 2.610 2.680 28,760 +0.04(+1.52%)
Aug 17, 2023 2.650 2.700 2.590 2.640 13,042 -0.03(-1.12%)
Aug 16, 2023 2.710 2.740 2.570 2.670 44,838 +0.02(+0.75%)
Aug 15, 2023 2.780 2.780 2.560 2.650 82,760 -0.06(-2.21%)
Aug 14, 2023 2.690 2.818 2.616 2.710 59,903 +0.12(+4.63%)
Aug 11, 2023 2.540 2.668 2.540 2.590 28,861 +0.01(+0.39%)
Aug 10, 2023 2.690 2.700 2.570 2.580 50,627 -0.04(-1.47%)
Aug 09, 2023 2.600 2.620 2.541 2.619 12,414 +0.04(+1.49%)
Aug 08, 2023 2.570 2.661 2.521 2.580 12,715 -0.02(-0.58%)
Aug 07, 2023 2.680 2.682 2.582 2.595 17,850 -0.05(-2.08%)
Aug 04, 2023 2.680 2.689 2.600 2.650 17,940 -0.03(-1.12%)
Aug 03, 2023 2.680 2.770 2.630 2.680 11,433 -0.10(-3.60%)
Aug 02, 2023 2.780 2.800 2.660 2.780 12,745 -0.04(-1.42%)
Aug 01, 2023 2.780 2.855 2.780 2.820 8,566 -0.04(-1.23%)
Jul 31, 2023 2.960 2.970 2.760 2.855 54,804 -0.04(-1.55%)
Jul 28, 2023 2.780 2.920 2.780 2.900 28,061 +0.06(+2.11%)
Jul 27, 2023 2.880 2.880 2.760 2.840 33,928 +0.09(+3.27%)
Jul 26, 2023 2.810 2.940 2.620 2.750 87,278 -0.13(-4.51%)
Jul 25, 2023 2.960 2.960 2.770 2.880 50,078 -0.02(-0.69%)
Jul 24, 2023 3.090 3.100 2.710 2.900 184,634 -0.02(-0.68%)
Jul 21, 2023 2.650 3.080 2.550 2.920 342,815 +0.37(+14.51%)
Jul 20, 2023 2.620 2.620 2.500 2.550 17,343 -0.01(-0.39%)
Jul 19, 2023 2.640 2.650 2.518 2.560 27,757 -0.09(-3.40%)
Jul 18, 2023 2.640 2.650 2.600 2.650 19,765 +0.06(+2.32%)
Jul 17, 2023 2.590 2.630 2.544 2.590 28,472 +0.05(+1.97%)
Jul 14, 2023 2.610 2.610 2.490 2.540 21,152 -0.02(-0.78%)
Jul 13, 2023 2.610 2.650 2.450 2.560 78,682 +0.02(+0.79%)
Jul 12, 2023 2.600 2.600 2.512 2.540 18,913 +0.00(+0.00%)
Jul 11, 2023 2.470 2.570 2.440 2.540 65,348 +0.05(+2.01%)
Jul 10, 2023 2.670 2.690 2.340 2.490 126,200 -0.11(-4.23%)
Jul 07, 2023 2.450 2.620 2.410 2.600 101,541 +0.20(+8.33%)
Jul 06, 2023 2.300 2.450 2.250 2.400 76,851 +0.07(+3.23%)
Jul 05, 2023 2.280 2.339 2.225 2.325 22,170 +0.05(+2.39%)
Jul 03, 2023 2.330 2.390 2.254 2.271 40,684 -0.06(-2.52%)
Jun 30, 2023 2.320 2.410 2.210 2.330 74,934 -0.04(-1.70%)
Jun 29, 2023 2.090 2.400 2.090 2.370 138,980 +0.22(+10.23%)
Jun 28, 2023 2.070 2.180 2.060 2.150 41,560 +0.06(+3.12%)
Jun 27, 2023 2.070 2.090 2.000 2.085 26,116 +0.02(+0.72%)
Jun 26, 2023 2.040 2.070 1.970 2.070 21,520 +0.02(+0.98%)
Jun 23, 2023 2.050 2.070 2.040 2.050 13,299 -0.01(-0.44%)
Jun 22, 2023 2.060 2.060 2.010 2.059 9,987 -0.00(-0.04%)
Jun 21, 2023 2.030 2.060 1.980 2.060 5,127 +0.02(+0.98%)
Jun 20, 2023 2.070 2.070 1.980 2.040 40,439 -0.03(-1.45%)
Jun 16, 2023 2.070 2.080 2.002 2.070 22,604 +0.00(+0.00%)
Jun 15, 2023 2.020 2.100 2.015 2.070 24,665 +0.08(+4.02%)
Jun 14, 2023 2.040 2.040 1.990 1.990 9,829 +0.01(+0.51%)
Jun 13, 2023 2.030 2.050 1.980 1.980 13,661 -0.04(-1.98%)
Jun 12, 2023 2.010 2.085 2.010 2.020 33,069 -0.03(-1.46%)
Jun 09, 2023 1.990 2.180 1.970 2.050 74,565 +0.06(+3.02%)
Jun 08, 2023 1.950 1.990 1.900 1.990 35,863 +0.04(+2.05%)
Jun 07, 2023 1.910 1.990 1.900 1.950 46,645 +0.02(+1.04%)
Jun 06, 2023 1.960 1.999 1.890 1.930 65,771 -0.03(-1.53%)
Jun 05, 2023 1.927 1.970 1.872 1.960 45,114 +0.03(+1.55%)
Jun 02, 2023 1.980 1.980 1.880 1.930 43,815 +0.09(+4.89%)
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.