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 (%)
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%)
Jul 01, 2022 2.450 2.550 2.430 2.530 36,430 +0.08(+3.27%)
Jun 30, 2022 2.320 2.455 2.300 2.450 112,775 +0.05(+2.08%)
Jun 29, 2022 2.360 2.440 2.345 2.400 148,967 +0.00(+0.00%)
Jun 28, 2022 2.400 2.450 2.350 2.400 38,698 -0.05(-2.04%)
Jun 27, 2022 2.560 2.590 2.400 2.450 24,002 -0.03(-1.21%)
Jun 24, 2022 2.380 2.570 2.380 2.480 42,864 +0.10(+4.20%)
Jun 23, 2022 2.410 2.480 2.360 2.380 34,917 -0.04(-1.65%)
Jun 22, 2022 2.450 2.590 2.310 2.420 79,508 -0.06(-2.42%)
Jun 21, 2022 2.650 2.700 2.120 2.480 556,896 -0.13(-4.98%)
Jun 17, 2022 2.700 2.788 2.530 2.610 94,490 -0.04(-1.51%)
Jun 16, 2022 2.600 2.710 2.560 2.650 53,677 -0.01(-0.38%)
Jun 15, 2022 2.820 2.900 2.625 2.660 64,547 -0.08(-2.92%)
Jun 14, 2022 2.750 2.849 2.660 2.740 63,955 -0.08(-2.84%)
Jun 13, 2022 3.210 3.210 2.790 2.820 204,820 -0.52(-15.57%)
Jun 10, 2022 3.080 3.600 2.900 3.340 420,726 +0.20(+6.37%)
Jun 09, 2022 3.025 3.200 3.006 3.140 56,877 +0.09(+2.95%)
Jun 08, 2022 3.080 3.140 3.020 3.050 64,076 +0.05(+1.67%)
Jun 07, 2022 3.050 3.140 3.000 3.000 34,962 -0.09(-2.91%)
Jun 06, 2022 3.120 3.187 3.030 3.090 82,461 +0.02(+0.65%)
Jun 03, 2022 3.210 3.210 3.024 3.070 34,757 -0.04(-1.29%)
Jun 02, 2022 2.970 3.220 2.970 3.110 89,203 +0.14(+4.71%)
Jun 01, 2022 3.120 3.200 2.940 2.970 85,319 -0.15(-4.81%)
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%)
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.