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 (%)
May 31, 2022 3.220 3.290 3.100 3.120 131,751 -0.16(-4.88%)
May 27, 2022 2.900 3.280 2.900 3.280 193,116 +0.36(+12.33%)
May 26, 2022 2.890 2.930 2.730 2.920 154,582 +0.12(+4.29%)
May 25, 2022 2.610 2.800 2.610 2.800 116,537 +0.14(+5.26%)
May 24, 2022 2.680 2.680 2.520 2.660 160,122 +0.01(+0.38%)
May 23, 2022 2.650 2.759 2.620 2.650 137,313 -0.01(-0.38%)
May 20, 2022 2.760 2.830 2.620 2.660 212,295 -0.11(-3.97%)
May 19, 2022 2.980 3.030 2.760 2.770 242,365 -0.27(-8.88%)
May 18, 2022 3.150 3.150 2.760 3.040 756,706 -0.16(-5.00%)
May 17, 2022 3.100 3.380 3.050 3.200 2,238,033 -0.25(-7.25%)
May 16, 2022 3.670 3.800 3.100 3.450 68,525,496 +1.15(+50.00%)
May 13, 2022 2.150 2.330 2.150 2.300 29,285 +0.17(+7.98%)
May 12, 2022 2.080 2.245 2.040 2.130 63,900 +0.01(+0.71%)
May 11, 2022 2.230 2.350 2.100 2.115 75,133 -0.09(-4.30%)
May 10, 2022 2.150 2.460 2.150 2.210 40,748 +0.07(+3.27%)
May 09, 2022 2.310 2.310 2.140 2.140 62,017 -0.23(-9.70%)
May 06, 2022 2.560 2.710 2.330 2.370 193,408 -0.18(-7.06%)
May 05, 2022 2.740 2.928 2.530 2.550 96,610 -0.28(-9.89%)
May 04, 2022 2.820 2.850 2.800 2.830 27,883 -0.04(-1.39%)
May 03, 2022 2.800 2.960 2.520 2.870 205,475 +0.01(+0.35%)
May 02, 2022 2.850 2.910 2.750 2.860 67,845 +0.06(+2.14%)
Apr 29, 2022 2.740 2.860 2.740 2.800 27,781 +0.01(+0.36%)
Apr 28, 2022 2.820 2.850 2.730 2.790 76,076 -0.01(-0.36%)
Apr 27, 2022 2.890 2.900 2.800 2.800 43,299 -0.05(-1.75%)
Apr 26, 2022 2.840 2.890 2.820 2.850 41,765 +0.01(+0.35%)
Apr 25, 2022 3.160 3.169 2.720 2.840 215,107 -0.33(-10.41%)
Apr 22, 2022 3.120 3.213 3.070 3.170 25,878 +0.03(+0.96%)
Apr 21, 2022 3.080 3.260 3.082 3.140 34,187 -0.06(-1.88%)
Apr 20, 2022 3.150 3.290 3.100 3.200 69,355 +0.00(+0.00%)
Apr 19, 2022 3.190 3.330 3.121 3.200 79,524 +0.03(+0.95%)
Apr 18, 2022 3.090 3.184 3.040 3.170 94,865 +0.08(+2.59%)
Apr 14, 2022 3.080 3.130 3.070 3.090 38,989 -0.05(-1.59%)
Apr 13, 2022 3.060 3.150 3.010 3.140 145,404 +0.04(+1.29%)
Apr 12, 2022 3.290 3.300 3.060 3.100 143,796 -0.12(-3.73%)
Apr 11, 2022 3.320 3.391 3.170 3.220 72,439 -0.14(-4.17%)
Apr 08, 2022 3.360 3.437 3.300 3.360 133,141 -0.04(-1.18%)
Apr 07, 2022 3.300 3.440 3.260 3.400 80,748 +0.08(+2.41%)
Apr 06, 2022 3.260 3.395 3.200 3.320 130,169 +0.06(+1.84%)
Apr 05, 2022 3.440 3.654 3.250 3.260 167,642 -0.18(-5.23%)
Apr 04, 2022 3.310 3.480 3.220 3.440 392,332 +0.15(+4.56%)
Apr 01, 2022 3.220 3.450 3.152 3.290 431,229 +0.06(+1.86%)
Mar 31, 2022 3.220 3.500 3.151 3.230 747,846 +0.03(+0.94%)
Mar 30, 2022 3.210 3.310 3.190 3.200 264,107 -0.02(-0.62%)
Mar 29, 2022 3.270 3.270 3.120 3.220 143,634 +0.00(+0.00%)
Mar 28, 2022 3.200 3.340 3.150 3.220 271,579 -0.04(-1.23%)
Mar 25, 2022 3.290 3.290 3.190 3.260 57,781 -0.04(-1.21%)
Mar 24, 2022 3.390 3.400 3.170 3.300 137,703 -0.08(-2.37%)
Mar 23, 2022 3.320 3.600 3.220 3.380 405,530 +0.05(+1.50%)
Mar 22, 2022 3.540 3.590 3.300 3.330 323,557 -0.27(-7.50%)
Mar 21, 2022 3.200 3.640 3.120 3.600 1,271,142 +0.32(+9.76%)
Mar 18, 2022 3.130 3.280 3.090 3.280 321,851 +0.12(+3.80%)
Mar 17, 2022 3.170 3.280 3.130 3.160 164,393 -0.05(-1.56%)
Mar 16, 2022 3.200 3.260 3.100 3.210 128,866 +0.07(+2.23%)
Mar 15, 2022 3.260 3.320 3.080 3.140 225,615 -0.15(-4.56%)
Mar 14, 2022 3.150 3.320 3.100 3.290 176,055 +0.05(+1.54%)
Mar 11, 2022 3.210 3.300 3.120 3.240 146,267 +0.01(+0.31%)
Mar 10, 2022 3.380 3.380 3.100 3.230 155,381 -0.15(-4.44%)
Mar 09, 2022 3.480 3.594 3.260 3.380 323,398 -0.10(-2.87%)
Mar 08, 2022 3.150 3.850 3.026 3.480 1,055,701 +0.25(+7.74%)
Mar 07, 2022 3.320 3.350 3.080 3.230 299,081 -0.10(-2.86%)
Mar 04, 2022 3.260 3.400 3.108 3.325 393,480 +0.03(+0.76%)
Mar 03, 2022 3.390 3.470 3.220 3.300 155,994 -0.10(-2.94%)
Mar 02, 2022 3.430 3.610 3.280 3.400 387,912 -0.04(-1.16%)
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.