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 (%)
Jun 28, 2024 6.700 6.700 6.350 6.560 101,976 -0.09(-1.35%)
Jun 27, 2024 6.300 6.650 6.230 6.650 115,046 +0.35(+5.56%)
Jun 26, 2024 6.200 6.410 6.110 6.300 84,559 +0.12(+1.94%)
Jun 25, 2024 5.940 6.230 5.899 6.180 49,530 +0.26(+4.39%)
Jun 24, 2024 6.140 6.280 5.800 5.920 196,090 -0.22(-3.58%)
Jun 21, 2024 6.420 6.530 6.117 6.140 112,226 -0.21(-3.31%)
Jun 20, 2024 6.250 6.532 6.210 6.350 122,320 +0.05(+0.79%)
Jun 18, 2024 6.360 6.470 6.085 6.300 117,346 -0.07(-1.10%)
Jun 17, 2024 5.980 6.420 5.980 6.370 119,428 +0.41(+6.88%)
Jun 14, 2024 5.980 6.170 5.800 5.960 146,461 -0.09(-1.49%)
Jun 13, 2024 6.200 6.350 5.900 6.050 130,306 -0.06(-0.98%)
Jun 12, 2024 6.450 6.734 6.020 6.110 171,782 -0.33(-5.12%)
Jun 11, 2024 6.540 6.630 6.333 6.440 92,949 -0.16(-2.42%)
Jun 10, 2024 6.560 6.660 6.345 6.600 116,869 +0.00(+0.00%)
Jun 07, 2024 6.580 6.820 6.510 6.600 120,846 -0.04(-0.60%)
Jun 06, 2024 6.750 6.960 6.520 6.640 94,527 -0.01(-0.15%)
Jun 05, 2024 6.270 6.830 6.270 6.650 110,562 +0.38(+6.06%)
Jun 04, 2024 6.840 6.910 6.100 6.270 192,930 -0.63(-9.13%)
Jun 03, 2024 7.240 7.350 6.570 6.900 154,770 -0.24(-3.36%)
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%)
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.