Skip to main content

Data Storage Corp (NQ: DTST )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 5.500 5.790 5.220 5.360 124,689 -0.15(-2.72%)
Apr 12, 2024 5.680 5.840 5.480 5.510 46,755 -0.26(-4.51%)
Apr 11, 2024 5.510 5.900 5.490 5.770 83,239 +0.32(+5.87%)
Apr 10, 2024 5.330 5.570 5.300 5.450 65,973 +0.01(+0.18%)
Apr 09, 2024 5.600 5.660 5.180 5.440 135,737 -0.30(-5.23%)
Apr 08, 2024 5.780 5.849 5.559 5.740 60,265 -0.10(-1.71%)
Apr 05, 2024 6.090 6.360 5.720 5.840 170,249 -0.27(-4.42%)
Apr 04, 2024 6.020 6.400 6.000 6.110 185,714 +0.08(+1.33%)
Apr 03, 2024 6.000 6.316 5.810 6.030 193,023 +0.09(+1.52%)
Apr 02, 2024 5.550 5.940 5.260 5.940 216,361 +0.30(+5.32%)
Apr 01, 2024 5.810 5.838 5.540 5.640 248,395 -0.08(-1.40%)
Mar 28, 2024 7.010 7.020 5.520 5.720 812,011 -1.92(-25.13%)
Mar 27, 2024 7.450 7.650 7.050 7.640 252,418 +0.30(+4.09%)
Mar 26, 2024 6.960 7.500 6.849 7.340 193,945 +0.39(+5.61%)
Mar 25, 2024 7.080 7.270 6.510 6.950 212,657 -0.10(-1.42%)
Mar 22, 2024 7.550 7.620 6.824 7.050 280,924 -0.49(-6.50%)
Mar 21, 2024 6.560 7.600 6.320 7.540 396,348 +0.99(+15.11%)
Mar 20, 2024 6.560 6.710 6.020 6.550 185,301 +0.28(+4.47%)
Mar 19, 2024 5.700 6.340 5.500 6.270 177,954 +0.47(+8.10%)
Mar 18, 2024 6.330 6.350 5.551 5.800 277,873 -0.60(-9.38%)
Mar 15, 2024 6.730 6.750 6.110 6.400 172,248 -0.33(-4.90%)
Mar 14, 2024 6.810 7.190 6.310 6.730 297,693 +0.06(+0.90%)
Mar 13, 2024 5.740 6.990 5.700 6.670 558,900 +1.03(+18.26%)
Mar 12, 2024 5.460 5.898 5.380 5.640 203,421 +0.18(+3.30%)
Mar 11, 2024 5.590 5.686 5.380 5.460 81,633 -0.25(-4.38%)
Mar 08, 2024 5.410 5.740 5.260 5.710 103,449 +0.37(+6.93%)
Mar 07, 2024 5.640 5.745 5.240 5.340 154,506 -0.21(-3.78%)
Mar 06, 2024 5.820 5.873 5.450 5.550 187,241 -0.17(-2.97%)
Mar 05, 2024 5.570 5.840 4.990 5.720 302,702 +0.13(+2.33%)
Mar 04, 2024 4.990 5.810 4.980 5.590 930,763 +0.89(+18.94%)
Mar 01, 2024 4.080 4.750 4.080 4.700 203,937 +0.54(+12.98%)
Feb 29, 2024 4.340 4.550 4.050 4.160 121,847 -0.18(-4.15%)
Feb 28, 2024 4.310 4.350 4.208 4.340 131,892 +0.14(+3.33%)
Feb 27, 2024 3.960 4.250 3.900 4.200 120,430 +0.38(+9.95%)
Feb 26, 2024 4.010 4.155 3.350 3.820 117,552 -0.20(-4.98%)
Feb 23, 2024 4.410 4.410 3.900 4.020 115,825 -0.30(-6.94%)
Feb 22, 2024 3.720 4.320 3.720 4.320 232,500 +0.60(+16.13%)
Feb 21, 2024 3.710 3.750 3.660 3.720 26,375 +0.02(+0.54%)
Feb 20, 2024 3.760 3.830 3.590 3.700 58,786 -0.09(-2.37%)
Feb 16, 2024 3.800 3.830 3.750 3.790 21,337 -0.01(-0.26%)
Feb 15, 2024 3.800 3.850 3.690 3.800 32,168 +0.00(+0.00%)
Feb 14, 2024 3.880 3.880 3.690 3.800 37,899 -0.08(-2.06%)
Feb 13, 2024 3.730 3.884 3.695 3.880 41,304 +0.00(+0.00%)
Feb 12, 2024 3.640 3.880 3.640 3.880 43,412 +0.19(+5.15%)
Feb 09, 2024 3.640 3.700 3.560 3.690 22,450 +0.16(+4.53%)
Feb 08, 2024 3.480 3.590 3.320 3.530 73,197 +0.09(+2.62%)
Feb 07, 2024 3.730 3.730 3.320 3.440 78,018 -0.29(-7.77%)
Feb 06, 2024 3.760 3.780 3.638 3.730 34,134 -0.09(-2.36%)
Feb 05, 2024 3.900 3.905 3.630 3.820 73,109 -0.05(-1.29%)
Feb 02, 2024 3.950 3.950 3.676 3.870 62,714 +0.02(+0.52%)
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.