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

Data Storage Corp (NQ: DTST )

4.840 -0.150 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.