Skip to main content

Data Storage Corp (NQ: DTST )

1.850 +0.050 (+2.78%)
Streaming Delayed Price Updated: 12:37 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 1.800 1.850 1.800 1.850 3,554 +0.05(+2.78%)
Nov 23, 2022 1.790 1.825 1.710 1.800 41,915 +0.06(+3.45%)
Nov 22, 2022 1.890 1.980 1.670 1.740 56,152 -0.16(-8.42%)
Nov 21, 2022 1.920 1.940 1.890 1.900 5,776 -0.04(-1.81%)
Nov 18, 2022 2.000 2.035 1.860 1.935 43,132 -0.07(-3.29%)
Nov 17, 2022 2.045 2.100 2.001 2.001 13,341 -0.02(-0.95%)
Nov 16, 2022 2.060 2.125 2.020 2.020 12,557 -0.03(-1.46%)
Nov 15, 2022 2.120 2.240 2.030 2.050 36,182 -0.07(-3.30%)
Nov 14, 2022 2.080 2.120 1.960 2.120 22,523 +0.04(+1.92%)
Nov 11, 2022 2.050 2.080 1.995 2.080 12,232 +0.05(+2.46%)
Nov 10, 2022 1.960 2.140 1.960 2.030 27,914 +0.06(+3.04%)
Nov 09, 2022 1.960 2.010 1.960 1.970 9,017 +0.00(+0.01%)
Nov 08, 2022 1.960 2.010 1.960 1.970 8,681 -0.04(-1.99%)
Nov 07, 2022 1.950 2.010 1.940 2.010 4,301 +0.05(+2.55%)
Nov 04, 2022 2.106 2.106 1.940 1.960 19,600 -0.07(-3.25%)
Nov 03, 2022 1.980 2.035 1.909 2.026 28,296 +0.05(+2.32%)
Nov 02, 2022 2.050 2.060 1.960 1.980 6,711 -0.04(-1.98%)
Nov 01, 2022 2.110 2.110 2.020 2.020 11,542 +0.02(+1.00%)
Oct 31, 2022 2.045 2.045 1.980 2.000 5,822 -0.02(-0.99%)
Oct 28, 2022 2.040 2.050 1.990 2.020 6,102 +0.01(+0.50%)
Oct 27, 2022 2.020 2.047 2.010 2.010 5,039 -0.01(-0.50%)
Oct 26, 2022 1.962 2.050 1.953 2.020 9,844 +0.03(+1.50%)
Oct 25, 2022 1.940 2.090 1.940 1.990 64,285 +0.03(+1.54%)
Oct 24, 2022 2.040 2.140 1.950 1.960 15,476 -0.08(-3.92%)
Oct 21, 2022 2.012 2.060 2.006 2.040 3,717 +0.06(+3.03%)
Oct 20, 2022 1.965 2.010 1.935 1.980 33,195 +0.01(+0.51%)
Oct 19, 2022 2.010 2.010 1.965 1.970 8,663 -0.04(-1.99%)
Oct 18, 2022 2.080 2.100 2.010 2.010 6,787 -0.09(-4.29%)
Oct 17, 2022 1.992 2.100 1.992 2.100 2,536 +0.11(+5.53%)
Oct 14, 2022 1.990 2.000 1.910 1.990 9,012 +0.01(+0.51%)
Oct 13, 2022 1.980 2.030 1.930 1.980 8,646 -0.03(-1.49%)
Oct 12, 2022 1.970 2.049 1.970 2.010 2,614 +0.01(+0.50%)
Oct 11, 2022 2.020 2.070 1.990 2.000 16,759 -0.07(-3.57%)
Oct 10, 2022 2.170 2.240 2.010 2.074 46,015 -0.06(-2.63%)
Oct 07, 2022 2.220 2.240 2.090 2.130 11,599 -0.16(-6.98%)
Oct 06, 2022 2.180 2.290 2.140 2.290 4,463 +0.13(+6.01%)
Oct 05, 2022 2.140 2.271 2.130 2.160 14,176 -0.04(-1.82%)
Oct 04, 2022 2.120 2.250 2.120 2.200 8,966 +0.11(+5.26%)
Oct 03, 2022 1.980 2.120 1.980 2.090 23,075 +0.05(+2.45%)
Sep 30, 2022 1.990 2.080 1.990 2.040 7,772 -0.01(-0.49%)
Sep 29, 2022 2.040 2.090 2.020 2.050 12,975 -0.03(-1.44%)
Sep 28, 2022 2.090 2.130 2.040 2.080 16,652 -0.01(-0.48%)
Sep 27, 2022 2.050 2.130 2.050 2.090 2,588 +0.02(+0.97%)
Sep 26, 2022 2.080 2.110 2.050 2.070 16,996 -0.04(-1.90%)
Sep 23, 2022 2.100 2.150 2.080 2.110 14,932 -0.02(-0.94%)
Sep 22, 2022 2.150 2.200 2.120 2.130 24,390 -0.05(-2.32%)
Sep 21, 2022 2.220 2.240 2.180 2.180 7,172 -0.01(-0.43%)
Sep 20, 2022 2.210 2.240 2.180 2.190 39,016 -0.04(-1.79%)
Sep 19, 2022 2.250 2.295 2.220 2.230 52,387 -0.02(-0.89%)
Sep 16, 2022 2.280 2.300 2.250 2.250 13,982 -0.04(-1.75%)
Sep 15, 2022 2.320 2.370 2.290 2.290 4,351 +0.00(+0.00%)
Sep 14, 2022 2.290 2.340 2.290 2.290 3,462 -0.02(-0.87%)
Sep 13, 2022 2.250 2.340 2.250 2.310 12,751 +0.02(+0.87%)
Sep 12, 2022 2.280 2.340 2.240 2.290 11,661 -0.03(-1.29%)
Sep 09, 2022 2.370 2.380 2.220 2.320 39,634 -0.02(-0.85%)
Sep 08, 2022 2.230 2.350 2.230 2.340 11,361 +0.04(+1.74%)
Sep 07, 2022 2.240 2.300 2.222 2.300 10,103 +0.05(+2.22%)
Sep 06, 2022 2.270 2.340 2.241 2.250 25,137 -0.04(-1.75%)
Sep 02, 2022 2.300 2.340 2.270 2.290 18,650 -0.04(-1.72%)
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.