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 (%)
Jun 30, 2021 6.150 6.150 5.400 5.830 258,108 -0.32(-5.20%)
Jun 29, 2021 5.350 6.270 5.350 6.150 491,289 +0.62(+11.21%)
Jun 28, 2021 5.600 5.630 5.430 5.530 25,928 -0.02(-0.42%)
Jun 25, 2021 5.720 5.720 5.370 5.554 39,778 -0.15(-2.57%)
Jun 24, 2021 5.360 5.710 5.200 5.700 107,974 +0.37(+6.94%)
Jun 23, 2021 5.100 5.500 5.000 5.330 81,630 +0.24(+4.72%)
Jun 22, 2021 5.200 5.330 5.050 5.090 24,150 -0.15(-2.86%)
Jun 21, 2021 5.290 5.510 5.100 5.240 93,555 -0.10(-1.87%)
Jun 18, 2021 5.770 5.800 5.340 5.340 85,104 -0.27(-4.81%)
Jun 17, 2021 5.570 5.780 5.500 5.610 66,874 +0.05(+0.90%)
Jun 16, 2021 5.650 5.790 5.404 5.560 64,588 +0.01(+0.18%)
Jun 15, 2021 5.980 5.980 5.360 5.550 194,030 -0.39(-6.57%)
Jun 14, 2021 6.300 6.300 5.800 5.940 152,706 -0.21(-3.41%)
Jun 11, 2021 5.900 6.422 5.770 6.150 472,900 +0.05(+0.82%)
Jun 10, 2021 5.470 6.260 5.470 6.100 667,932 +0.75(+14.13%)
Jun 09, 2021 5.270 5.450 5.260 5.345 30,637 +0.04(+0.85%)
Jun 08, 2021 5.300 5.363 5.153 5.300 38,430 -0.04(-0.75%)
Jun 07, 2021 5.260 5.380 5.060 5.340 50,258 +0.05(+0.95%)
Jun 04, 2021 5.200 5.450 5.200 5.290 40,416 +0.05(+0.95%)
Jun 03, 2021 5.650 5.750 5.088 5.240 71,529 -0.51(-8.87%)
Jun 02, 2021 5.720 5.950 5.530 5.750 125,070 +0.01(+0.17%)
Jun 01, 2021 5.740 5.980 5.600 5.740 229,915 +0.09(+1.59%)
May 28, 2021 5.660 5.750 5.510 5.650 28,504 -0.07(-1.22%)
May 27, 2021 5.770 5.790 5.660 5.720 59,085 +0.04(+0.70%)
May 26, 2021 5.620 5.830 5.619 5.680 58,174 -0.17(-2.91%)
May 25, 2021 5.850 5.950 5.500 5.850 89,826 -0.05(-0.85%)
May 24, 2021 5.950 6.050 5.690 5.900 118,269 -0.02(-0.34%)
May 21, 2021 6.050 6.080 5.900 5.920 168,382 -0.03(-0.50%)
May 20, 2021 6.020 6.030 5.820 5.950 93,311 +0.07(+1.19%)
May 19, 2021 5.880 5.985 5.760 5.880 27,670 -0.13(-2.16%)
May 18, 2021 5.900 6.070 5.770 6.010 98,956 +0.20(+3.44%)
May 17, 2021 5.680 5.950 5.400 5.810 286,981 +0.33(+6.02%)
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.