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

Data Storage Corp (NQ: DTST )

5.130 +0.490 (+10.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 3.000 3.155 2.980 3.060 109,973 +0.00(+0.00%)
Dec 30, 2021 3.100 3.146 3.000 3.060 113,077 -0.07(-2.24%)
Dec 29, 2021 3.260 3.270 3.080 3.130 65,920 -0.09(-2.80%)
Dec 28, 2021 3.320 3.330 3.150 3.220 95,351 -0.08(-2.42%)
Dec 27, 2021 3.420 3.440 3.240 3.300 82,203 +0.02(+0.61%)
Dec 23, 2021 3.240 3.370 3.220 3.280 69,963 +0.02(+0.61%)
Dec 22, 2021 3.250 3.420 3.230 3.260 40,452 -0.05(-1.51%)
Dec 21, 2021 3.120 3.430 3.050 3.310 100,423 +0.19(+6.09%)
Dec 20, 2021 3.340 3.340 3.050 3.120 75,743 -0.22(-6.59%)
Dec 17, 2021 3.430 3.430 3.210 3.340 32,193 -0.12(-3.47%)
Dec 16, 2021 3.600 3.620 3.360 3.460 39,682 +0.06(+1.76%)
Dec 15, 2021 3.520 3.530 3.160 3.400 101,731 -0.11(-3.13%)
Dec 14, 2021 3.630 3.640 3.430 3.510 77,853 -0.12(-3.31%)
Dec 13, 2021 3.260 3.710 3.260 3.630 252,566 +0.36(+11.01%)
Dec 10, 2021 3.330 3.410 3.260 3.270 22,190 -0.04(-1.21%)
Dec 09, 2021 3.410 3.410 3.250 3.310 46,160 -0.09(-2.65%)
Dec 08, 2021 3.350 3.430 3.220 3.400 68,250 +0.21(+6.58%)
Dec 07, 2021 3.090 3.370 3.090 3.190 42,547 +0.16(+5.28%)
Dec 06, 2021 2.980 3.150 2.860 3.030 90,853 +0.05(+1.68%)
Dec 03, 2021 3.250 3.330 2.930 2.980 175,055 -0.27(-8.31%)
Dec 02, 2021 3.440 3.440 3.200 3.250 133,409 -0.19(-5.52%)
Dec 01, 2021 3.630 3.670 3.420 3.440 151,986 -0.19(-5.23%)
Nov 30, 2021 3.740 3.781 3.610 3.630 138,135 -0.00(-0.14%)
Nov 29, 2021 3.820 3.890 3.560 3.635 108,991 -0.17(-4.34%)
Nov 26, 2021 3.750 3.810 3.660 3.800 67,833 -0.04(-1.04%)
Nov 24, 2021 3.800 3.850 3.730 3.840 157,248 +0.04(+1.05%)
Nov 23, 2021 4.000 4.090 3.720 3.800 199,373 -0.18(-4.52%)
Nov 22, 2021 4.100 4.200 3.880 3.980 168,930 -0.15(-3.63%)
Nov 19, 2021 3.950 4.150 3.950 4.130 135,922 +0.24(+6.17%)
Nov 18, 2021 4.260 3.970 3.880 3.890 222,013 -0.46(-10.57%)
Nov 17, 2021 4.310 4.370 4.120 4.350 169,217 +0.07(+1.64%)
Nov 16, 2021 4.240 4.390 4.140 4.280 149,858 +0.03(+0.71%)
Nov 15, 2021 4.300 4.350 4.200 4.250 181,903 +0.04(+0.95%)
Nov 12, 2021 4.260 4.290 4.150 4.210 104,276 -0.01(-0.24%)
Nov 11, 2021 4.100 4.220 4.060 4.220 148,266 +0.15(+3.69%)
Nov 10, 2021 4.210 4.070 199,388 -0.18(-4.24%)
Nov 09, 2021 4.550 4.550 4.090 4.250 237,836 -0.24(-5.35%)
Nov 08, 2021 4.280 4.490 4.230 4.490 234,847 +0.23(+5.40%)
Nov 05, 2021 4.140 4.430 4.070 4.260 341,613 +0.08(+1.91%)
Nov 04, 2021 4.270 4.270 4.135 4.180 50,582 -0.03(-0.71%)
Nov 03, 2021 4.210 4.280 4.160 4.210 86,292 -0.01(-0.24%)
Nov 02, 2021 4.120 4.320 4.050 4.220 110,500 +0.15(+3.69%)
Nov 01, 2021 4.160 4.180 4.030 4.070 139,832 -0.11(-2.63%)
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.