Skip to main content

Data Storage Corp (NQ: DTST )

5.720 -1.920 (-25.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.250 4.570 4.250 4.440 167,465 +0.28(+6.73%)
Sep 29, 2021 4.480 4.500 4.160 4.160 259,883 -0.30(-6.73%)
Sep 28, 2021 4.510 4.690 4.390 4.460 233,274 -0.10(-2.19%)
Sep 27, 2021 4.590 4.650 4.460 4.560 183,972 -0.02(-0.44%)
Sep 24, 2021 4.660 4.740 4.520 4.580 157,218 -0.11(-2.35%)
Sep 23, 2021 4.630 4.830 4.550 4.690 317,809 +0.14(+3.08%)
Sep 22, 2021 4.850 4.998 4.400 4.550 502,601 -0.26(-5.41%)
Sep 21, 2021 4.860 4.990 4.710 4.810 236,165 +0.06(+1.26%)
Sep 20, 2021 5.010 5.100 4.640 4.750 377,495 -0.52(-9.87%)
Sep 17, 2021 5.220 5.350 4.910 5.270 399,495 +0.04(+0.76%)
Sep 16, 2021 5.180 5.600 5.180 5.230 354,891 +0.09(+1.75%)
Sep 15, 2021 5.380 5.380 5.080 5.140 425,457 -0.27(-4.99%)
Sep 14, 2021 6.160 6.490 5.270 5.410 857,854 -0.92(-14.53%)
Sep 13, 2021 7.000 7.060 6.000 6.330 906,536 -0.78(-10.97%)
Sep 10, 2021 6.490 7.540 6.430 7.110 2,569,407 +0.50(+7.56%)
Sep 09, 2021 6.000 7.670 5.900 6.610 4,487,383 +0.27(+4.26%)
Sep 08, 2021 5.500 7.250 5.270 6.340 4,842,736 +0.90(+16.54%)
Sep 07, 2021 5.270 6.360 5.170 5.440 2,616,132 -0.01(-0.18%)
Sep 03, 2021 4.570 5.500 4.330 5.450 3,668,126 +0.37(+7.28%)
Sep 02, 2021 4.060 5.700 4.060 5.080 38,721,152 +1.16(+29.59%)
Sep 01, 2021 4.220 4.240 3.860 3.920 227,904 -0.20(-4.85%)
Aug 31, 2021 4.310 4.390 4.020 4.120 205,074 -0.19(-4.41%)
Aug 30, 2021 4.130 4.520 4.100 4.310 490,906 +0.27(+6.68%)
Aug 27, 2021 3.840 4.440 3.770 4.040 641,064 +0.20(+5.21%)
Aug 26, 2021 3.890 3.950 3.770 3.840 58,922 -0.04(-1.03%)
Aug 25, 2021 3.920 3.930 3.750 3.880 155,666 -0.02(-0.51%)
Aug 24, 2021 3.920 3.990 3.830 3.900 150,435 -0.02(-0.51%)
Aug 23, 2021 3.990 3.990 3.860 3.920 122,443 -0.07(-1.75%)
Aug 20, 2021 4.020 4.140 3.830 3.990 299,189 -0.07(-1.72%)
Aug 19, 2021 3.830 4.200 3.800 4.060 308,854 +0.17(+4.37%)
Aug 18, 2021 3.620 3.950 3.590 3.890 180,027 +0.26(+7.16%)
Aug 17, 2021 3.820 3.840 3.550 3.630 229,223 -0.25(-6.44%)
Aug 16, 2021 3.780 4.040 3.760 3.880 401,966 +0.10(+2.65%)
Aug 13, 2021 4.050 4.110 3.750 3.780 301,123 -0.33(-8.03%)
Aug 12, 2021 4.080 4.170 3.860 4.110 315,949 -0.04(-0.96%)
Aug 11, 2021 4.190 4.270 4.010 4.150 350,202 -0.04(-0.95%)
Aug 10, 2021 4.420 4.430 4.110 4.190 142,914 -0.20(-4.56%)
Aug 09, 2021 4.310 4.460 4.220 4.390 166,066 +0.14(+3.29%)
Aug 06, 2021 4.330 4.550 4.120 4.250 277,177 -0.08(-1.85%)
Aug 05, 2021 4.220 4.450 4.110 4.330 290,587 +0.08(+1.88%)
Aug 04, 2021 3.920 4.521 3.920 4.250 746,543 +0.33(+8.42%)
Aug 03, 2021 4.060 4.230 3.850 3.920 255,036 -0.18(-4.39%)
Aug 02, 2021 4.030 4.220 3.950 4.100 322,728 +0.08(+1.99%)
Jul 30, 2021 3.910 4.300 3.910 4.020 312,476 +0.02(+0.50%)
Jul 29, 2021 4.000 4.062 3.910 4.000 208,056 +0.00(+0.00%)
Jul 28, 2021 3.920 4.100 3.800 4.000 245,643 +0.10(+2.56%)
Jul 27, 2021 4.025 4.025 3.770 3.900 420,049 -0.03(-0.76%)
Jul 26, 2021 4.080 4.340 3.860 3.930 489,573 -0.23(-5.53%)
Jul 23, 2021 4.600 4.610 4.050 4.160 909,600 -0.84(-16.80%)
Jul 22, 2021 4.090 6.100 3.950 5.000 3,506,668 +0.82(+19.62%)
Jul 21, 2021 4.210 4.300 3.910 4.180 405,234 -0.01(-0.24%)
Jul 20, 2021 4.180 4.230 3.750 4.190 1,167,889 -0.11(-2.56%)
Jul 19, 2021 5.100 5.250 4.240 4.300 1,848,540 -1.64(-27.61%)
Jul 16, 2021 6.260 6.590 5.650 5.940 215,517 -0.31(-4.96%)
Jul 15, 2021 6.320 6.394 6.000 6.250 224,921 +0.04(+0.64%)
Jul 14, 2021 6.940 7.172 6.100 6.210 496,660 -0.91(-12.78%)
Jul 13, 2021 8.040 8.270 6.950 7.120 492,752 -1.03(-12.64%)
Jul 12, 2021 8.850 9.170 8.100 8.150 681,519 -1.76(-17.76%)
Jul 09, 2021 9.530 9.910 8.762 9.910 906,516 -0.08(-0.80%)
Jul 08, 2021 8.050 10.35 7.950 9.990 2,700,659 +0.31(+3.20%)
Jul 07, 2021 12.60 13.10 9.170 9.680 47,773,064 +2.39(+32.78%)
Jul 06, 2021 5.840 8.240 5.800 7.290 6,489,040 +1.43(+24.40%)
Jul 02, 2021 5.610 5.960 5.510 5.860 90,749 +0.06(+1.03%)
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.