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

Data Storage Corp (NQ: DTST )

4.080 +0.470 (+13.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2024 7.520 7.520 7.050 7.140 94,022 -0.15(-2.06%)
May 30, 2024 7.930 8.000 7.020 7.290 315,653 -0.52(-6.66%)
May 29, 2024 7.100 7.870 7.000 7.810 330,690 +0.62(+8.62%)
May 28, 2024 7.000 7.400 6.740 7.190 201,725 +0.22(+3.16%)
May 24, 2024 6.330 6.970 6.123 6.970 159,039 +0.73(+11.70%)
May 23, 2024 6.880 6.880 6.130 6.240 182,076 -0.54(-7.96%)
May 22, 2024 7.050 7.090 6.529 6.780 76,987 -0.18(-2.59%)
May 21, 2024 6.770 6.960 6.578 6.960 150,455 +0.14(+2.05%)
May 20, 2024 6.160 6.820 6.100 6.820 264,580 +0.77(+12.73%)
May 17, 2024 6.130 6.180 5.900 6.050 69,820 -0.09(-1.47%)
May 16, 2024 6.390 6.390 5.950 6.140 112,460 -0.08(-1.29%)
May 15, 2024 6.280 6.350 5.589 6.220 298,994 +0.51(+8.93%)
May 14, 2024 5.730 5.810 5.510 5.710 81,466 +0.11(+1.96%)
May 13, 2024 5.720 5.800 5.450 5.600 81,331 -0.10(-1.75%)
May 10, 2024 5.650 5.709 5.500 5.700 42,001 +0.10(+1.79%)
May 09, 2024 5.520 5.670 5.410 5.600 59,789 +0.09(+1.63%)
May 08, 2024 5.660 5.770 5.430 5.510 58,812 -0.13(-2.30%)
May 07, 2024 5.770 5.770 5.260 5.640 68,017 +0.12(+2.17%)
May 06, 2024 5.090 5.550 5.020 5.520 109,926 +0.44(+8.66%)
May 03, 2024 5.200 5.200 4.890 5.080 47,948 +0.01(+0.20%)
May 02, 2024 5.190 5.458 4.920 5.070 46,328 -0.06(-1.17%)
May 01, 2024 4.910 5.440 4.830 5.130 62,334 +0.29(+5.99%)
Apr 30, 2024 5.000 5.140 4.770 4.840 63,997 -0.15(-3.01%)
Apr 29, 2024 5.250 5.310 4.931 4.990 71,089 -0.14(-2.73%)
Apr 26, 2024 4.700 5.150 4.600 5.130 52,314 +0.49(+10.56%)
Apr 25, 2024 4.550 4.790 4.520 4.640 29,108 -0.02(-0.43%)
Apr 24, 2024 4.790 4.861 4.530 4.660 57,545 -0.06(-1.27%)
Apr 23, 2024 4.510 4.900 4.462 4.720 66,326 +0.17(+3.74%)
Apr 22, 2024 4.550 4.680 4.100 4.550 185,399 -0.02(-0.44%)
Apr 19, 2024 4.550 4.690 4.520 4.570 94,103 -0.02(-0.44%)
Apr 18, 2024 4.810 5.050 4.530 4.590 165,320 -0.23(-4.77%)
Apr 17, 2024 4.810 5.115 4.780 4.820 63,705 -0.02(-0.41%)
Apr 16, 2024 5.270 5.460 4.790 4.840 98,690 -0.52(-9.70%)
Apr 15, 2024 5.500 5.790 5.220 5.360 124,689 -0.15(-2.72%)
Apr 12, 2024 5.680 5.840 5.480 5.510 46,755 -0.26(-4.51%)
Apr 11, 2024 5.510 5.900 5.490 5.770 83,239 +0.32(+5.87%)
Apr 10, 2024 5.330 5.570 5.300 5.450 65,973 +0.01(+0.18%)
Apr 09, 2024 5.600 5.660 5.180 5.440 135,737 -0.30(-5.23%)
Apr 08, 2024 5.780 5.849 5.559 5.740 60,265 -0.10(-1.71%)
Apr 05, 2024 6.090 6.360 5.720 5.840 170,249 -0.27(-4.42%)
Apr 04, 2024 6.020 6.400 6.000 6.110 185,714 +0.08(+1.33%)
Apr 03, 2024 6.000 6.316 5.810 6.030 193,023 +0.09(+1.52%)
Apr 02, 2024 5.550 5.940 5.260 5.940 216,361 +0.30(+5.32%)
Apr 01, 2024 5.810 5.838 5.540 5.640 248,395 -0.08(-1.40%)
Mar 28, 2024 7.010 7.020 5.520 5.720 812,011 -1.92(-25.13%)
Mar 27, 2024 7.450 7.650 7.050 7.640 252,418 +0.30(+4.09%)
Mar 26, 2024 6.960 7.500 6.849 7.340 193,945 +0.39(+5.61%)
Mar 25, 2024 7.080 7.270 6.510 6.950 212,657 -0.10(-1.42%)
Mar 22, 2024 7.550 7.620 6.824 7.050 280,924 -0.49(-6.50%)
Mar 21, 2024 6.560 7.600 6.320 7.540 396,348 +0.99(+15.11%)
Mar 20, 2024 6.560 6.710 6.020 6.550 185,301 +0.28(+4.47%)
Mar 19, 2024 5.700 6.340 5.500 6.270 177,954 +0.47(+8.10%)
Mar 18, 2024 6.330 6.350 5.551 5.800 277,873 -0.60(-9.38%)
Mar 15, 2024 6.730 6.750 6.110 6.400 172,248 -0.33(-4.90%)
Mar 14, 2024 6.810 7.190 6.310 6.730 297,693 +0.06(+0.90%)
Mar 13, 2024 5.740 6.990 5.700 6.670 558,900 +1.03(+18.26%)
Mar 12, 2024 5.460 5.898 5.380 5.640 203,421 +0.18(+3.30%)
Mar 11, 2024 5.590 5.686 5.380 5.460 81,633 -0.25(-4.38%)
Mar 08, 2024 5.410 5.740 5.260 5.710 103,449 +0.37(+6.93%)
Mar 07, 2024 5.640 5.745 5.240 5.340 154,506 -0.21(-3.78%)
Mar 06, 2024 5.820 5.873 5.450 5.550 187,241 -0.17(-2.97%)
Mar 05, 2024 5.570 5.840 4.990 5.720 302,702 +0.13(+2.33%)
Mar 04, 2024 4.990 5.810 4.980 5.590 930,763 +0.89(+18.94%)
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.