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 (%)
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%)
Mar 01, 2022 3.450 3.530 3.218 3.440 225,586 -0.07(-1.99%)
Feb 28, 2022 3.330 3.535 3.160 3.510 292,010 +0.21(+6.36%)
Feb 25, 2022 3.600 3.410 3.020 3.300 1,116,998 -0.18(-5.17%)
Feb 24, 2022 2.750 3.970 2.660 3.480 2,052,769 +0.65(+22.97%)
Feb 23, 2022 2.930 3.090 2.810 2.830 70,703 -0.14(-4.71%)
Feb 22, 2022 2.920 3.000 2.860 2.970 78,108 +0.00(+0.00%)
Feb 18, 2022 2.970 0 -0.08(-2.62%)
Feb 17, 2022 3.070 3.170 2.980 3.050 98,089 -0.05(-1.61%)
Feb 16, 2022 3.370 3.370 3.010 3.100 108,235 -0.05(-1.59%)
Feb 15, 2022 3.260 3.322 3.120 3.150 80,547 -0.12(-3.67%)
Feb 14, 2022 3.300 3.390 3.250 3.270 37,915 -0.10(-2.97%)
Feb 11, 2022 3.270 3.460 3.270 3.370 34,940 +0.07(+2.12%)
Feb 10, 2022 3.280 3.476 3.280 3.300 56,412 -0.02(-0.60%)
Feb 09, 2022 3.390 3.450 3.305 3.320 102,056 -0.10(-2.92%)
Feb 08, 2022 3.500 3.500 3.320 3.420 36,987 -0.04(-1.16%)
Feb 07, 2022 3.320 3.490 3.270 3.460 88,638 +0.12(+3.59%)
Feb 04, 2022 3.180 3.358 3.150 3.340 61,293 +0.12(+3.73%)
Feb 03, 2022 3.190 3.257 3.220 41,812 +0.01(+0.31%)
Feb 02, 2022 3.230 3.240 3.112 3.210 34,736 -0.07(-2.13%)
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.