Data Storage Corp (NQ: DTST )

3.750 -0.090 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 3.820 3.870 3.670 3.750 49,297 -0.09(-2.34%)
Sep 19, 2024 3.920 3.934 3.680 3.840 31,845 +0.06(+1.59%)
Sep 18, 2024 3.720 3.973 3.590 3.780 31,854 +0.08(+2.16%)
Sep 17, 2024 3.530 3.830 3.530 3.700 20,327 +0.15(+4.23%)
Sep 16, 2024 3.740 3.790 3.490 3.550 33,203 -0.22(-5.84%)
Sep 13, 2024 3.770 3.910 3.700 3.770 26,659 +0.00(+0.00%)
Sep 12, 2024 3.700 3.790 3.650 3.770 23,977 +0.08(+2.17%)
Sep 11, 2024 3.660 3.700 3.560 3.690 12,004 +0.08(+2.36%)
Sep 10, 2024 3.460 3.670 3.420 3.605 43,510 +0.19(+5.41%)
Sep 09, 2024 3.310 3.465 3.290 3.420 54,943 +0.10(+3.01%)
Sep 06, 2024 3.360 3.415 3.240 3.320 78,198 -0.09(-2.64%)
Sep 05, 2024 3.480 3.500 3.290 3.410 43,417 -0.03(-0.87%)
Sep 04, 2024 3.520 3.620 3.400 3.440 34,147 -0.13(-3.64%)
Sep 03, 2024 3.990 3.990 3.520 3.570 105,078 -0.54(-13.14%)
Aug 30, 2024 4.030 4.250 4.020 4.110 54,055 +0.12(+3.01%)
Aug 29, 2024 3.850 4.030 3.820 3.990 70,600 +0.19(+5.00%)
Aug 28, 2024 3.710 3.850 3.672 3.800 18,865 +0.05(+1.33%)
Aug 27, 2024 3.610 3.755 3.500 3.750 48,204 +0.09(+2.46%)
Aug 26, 2024 3.790 3.840 3.660 3.660 28,793 -0.13(-3.43%)
Aug 23, 2024 3.800 3.900 3.680 3.790 62,288 +0.10(+2.71%)
Aug 22, 2024 3.890 3.910 3.690 3.690 30,615 -0.15(-3.91%)
Aug 21, 2024 3.770 3.890 3.650 3.840 47,461 +0.04(+1.05%)
Aug 20, 2024 3.900 3.900 3.630 3.800 99,665 -0.10(-2.69%)
Aug 19, 2024 4.050 4.050 3.860 3.905 114,399 -0.15(-3.58%)
Aug 16, 2024 4.140 4.340 3.980 4.050 106,106 -0.10(-2.41%)
Aug 15, 2024 4.150 4.650 4.100 4.150 135,222 +0.04(+0.97%)
Aug 14, 2024 4.300 4.350 3.970 4.110 188,815 -0.66(-13.84%)
Aug 13, 2024 4.750 4.990 4.660 4.770 100,704 +0.12(+2.58%)
Aug 12, 2024 4.420 4.760 4.392 4.650 70,378 +0.29(+6.65%)
Aug 09, 2024 4.400 4.600 4.360 4.360 45,766 -0.10(-2.24%)
Aug 08, 2024 4.380 4.665 4.310 4.460 100,788 +0.05(+1.13%)
Aug 07, 2024 4.670 4.870 4.410 4.410 69,447 -0.23(-4.96%)
Aug 06, 2024 4.730 4.900 4.610 4.640 68,169 -0.12(-2.52%)
Aug 05, 2024 4.380 4.820 4.250 4.760 135,703 -0.07(-1.45%)
Aug 02, 2024 4.900 5.050 4.630 4.830 95,538 -0.27(-5.29%)
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.