Skip to main content

Data Storage Corp (NQ: DTST )

2.040 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.300 2.390 2.300 2.380 13,053 +0.01(+0.42%)
Aug 30, 2022 2.340 2.370 2.290 2.370 10,674 -0.03(-1.25%)
Aug 29, 2022 2.400 2.410 2.340 2.400 8,734 +0.00(+0.00%)
Aug 26, 2022 2.380 2.410 2.340 2.400 26,297 +0.08(+3.45%)
Aug 25, 2022 2.410 2.440 2.300 2.320 68,336 -0.10(-4.13%)
Aug 24, 2022 2.340 2.420 2.308 2.420 17,919 +0.07(+2.98%)
Aug 23, 2022 2.310 2.410 2.310 2.350 25,915 +0.02(+0.86%)
Aug 22, 2022 2.360 2.380 2.280 2.330 17,925 -0.04(-1.89%)
Aug 19, 2022 2.410 2.500 2.320 2.375 55,389 -0.08(-3.26%)
Aug 18, 2022 2.400 2.530 2.400 2.455 53,887 +0.04(+1.87%)
Aug 17, 2022 2.420 2.500 2.356 2.410 34,615 -0.03(-1.23%)
Aug 16, 2022 2.740 2.740 2.440 2.440 43,523 -0.15(-5.79%)
Aug 15, 2022 2.620 2.740 2.580 2.590 26,197 -0.05(-1.89%)
Aug 12, 2022 2.710 2.720 2.600 2.640 27,491 -0.10(-3.65%)
Aug 11, 2022 2.550 2.760 2.510 2.740 117,885 +0.10(+3.79%)
Aug 10, 2022 2.810 2.850 2.630 2.640 32,594 -0.14(-5.04%)
Aug 09, 2022 2.940 2.940 2.720 2.780 22,529 -0.10(-3.47%)
Aug 08, 2022 2.720 2.880 2.610 2.880 70,073 +0.15(+5.49%)
Aug 05, 2022 2.640 2.790 2.570 2.730 86,099 +0.12(+4.48%)
Aug 04, 2022 2.520 2.640 2.500 2.613 40,996 +0.09(+3.69%)
Aug 03, 2022 2.480 2.530 2.400 2.520 101,267 +0.06(+2.44%)
Aug 02, 2022 2.610 2.630 2.430 2.460 89,621 -0.08(-3.15%)
Aug 01, 2022 2.530 2.550 2.500 2.540 24,060 +0.04(+1.60%)
Jul 29, 2022 2.480 2.540 2.470 2.500 8,509 -0.03(-1.19%)
Jul 28, 2022 2.470 2.560 2.450 2.530 18,347 +0.01(+0.40%)
Jul 27, 2022 2.380 2.520 2.380 2.520 19,145 +0.08(+3.28%)
Jul 26, 2022 2.510 2.563 2.430 2.440 19,441 -0.05(-2.01%)
Jul 25, 2022 2.530 2.610 2.480 2.490 13,341 -0.04(-1.58%)
Jul 22, 2022 2.550 2.630 2.530 2.530 2,515 -0.16(-5.95%)
Jul 21, 2022 2.520 2.830 2.520 2.690 25,552 +0.11(+4.26%)
Jul 20, 2022 2.530 2.680 2.500 2.580 9,133 -0.01(-0.39%)
Jul 19, 2022 2.610 2.620 2.500 2.590 16,701 +0.13(+5.28%)
Jul 18, 2022 2.570 2.610 2.450 2.460 6,612 -0.11(-4.28%)
Jul 15, 2022 2.440 2.640 2.400 2.570 52,833 +0.11(+4.47%)
Jul 14, 2022 2.380 2.540 2.330 2.460 17,684 -0.02(-0.81%)
Jul 13, 2022 2.320 2.500 2.320 2.480 25,058 +0.04(+1.64%)
Jul 12, 2022 2.440 2.450 2.400 2.440 13,157 +0.01(+0.41%)
Jul 11, 2022 2.460 2.500 2.378 2.430 37,149 -0.06(-2.41%)
Jul 08, 2022 2.560 2.560 2.410 2.490 26,262 +0.05(+2.05%)
Jul 07, 2022 2.430 2.500 2.400 2.440 51,786 -0.09(-3.56%)
Jul 06, 2022 2.550 2.570 2.510 2.530 29,237 +0.01(+0.40%)
Jul 05, 2022 2.410 2.540 2.404 2.520 15,762 -0.01(-0.40%)
Jul 01, 2022 2.450 2.550 2.430 2.530 36,430 +0.08(+3.27%)
Jun 30, 2022 2.320 2.455 2.300 2.450 112,775 +0.05(+2.08%)
Jun 29, 2022 2.360 2.440 2.345 2.400 148,967 +0.00(+0.00%)
Jun 28, 2022 2.400 2.450 2.350 2.400 38,698 -0.05(-2.04%)
Jun 27, 2022 2.560 2.590 2.400 2.450 24,002 -0.03(-1.21%)
Jun 24, 2022 2.380 2.570 2.380 2.480 42,864 +0.10(+4.20%)
Jun 23, 2022 2.410 2.480 2.360 2.380 34,917 -0.04(-1.65%)
Jun 22, 2022 2.450 2.590 2.310 2.420 79,508 -0.06(-2.42%)
Jun 21, 2022 2.650 2.700 2.120 2.480 556,896 -0.13(-4.98%)
Jun 17, 2022 2.700 2.788 2.530 2.610 94,490 -0.04(-1.51%)
Jun 16, 2022 2.600 2.710 2.560 2.650 53,677 -0.01(-0.38%)
Jun 15, 2022 2.820 2.900 2.625 2.660 64,547 -0.08(-2.92%)
Jun 14, 2022 2.750 2.849 2.660 2.740 63,955 -0.08(-2.84%)
Jun 13, 2022 3.210 3.210 2.790 2.820 204,820 -0.52(-15.57%)
Jun 10, 2022 3.080 3.600 2.900 3.340 420,726 +0.20(+6.37%)
Jun 09, 2022 3.025 3.200 3.006 3.140 56,877 +0.09(+2.95%)
Jun 08, 2022 3.080 3.140 3.020 3.050 64,076 +0.05(+1.67%)
Jun 07, 2022 3.050 3.140 3.000 3.000 34,962 -0.09(-2.91%)
Jun 06, 2022 3.120 3.187 3.030 3.090 82,461 +0.02(+0.65%)
Jun 03, 2022 3.210 3.210 3.024 3.070 34,757 -0.04(-1.29%)
Jun 02, 2022 2.970 3.220 2.970 3.110 89,203 +0.14(+4.71%)
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.