Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Corp (NQ: DTST )

5.030 -0.330 (-6.16%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 16, 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 (%)
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%)
Sep 01, 2022 2.300 2.350 2.300 2.330 17,217 -0.05(-2.10%)
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%)
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.