Skip to main content

Data Storage Corp (NQ: DTST )

4.580 +0.050 (+1.10%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 4.770 4.770 4.410 4.530 67,219 -0.22(-4.63%)
Dec 10, 2024 4.930 4.942 4.654 4.750 51,855 -0.15(-3.06%)
Dec 09, 2024 4.570 4.900 4.523 4.900 129,629 +0.40(+8.89%)
Dec 06, 2024 4.600 4.730 4.412 4.500 84,879 -0.01(-0.22%)
Dec 05, 2024 4.500 4.740 4.500 4.510 84,943 +0.00(+0.00%)
Dec 04, 2024 4.700 4.770 4.500 4.510 82,932 -0.17(-3.63%)
Dec 03, 2024 4.700 4.730 4.278 4.680 127,637 +0.16(+3.54%)
Dec 02, 2024 3.890 4.632 3.890 4.520 271,008 +0.60(+15.31%)
Nov 29, 2024 3.810 3.970 3.700 3.920 60,013 +0.13(+3.43%)
Nov 27, 2024 3.890 4.000 3.700 3.790 52,676 -0.11(-2.82%)
Nov 26, 2024 3.950 4.177 3.820 3.900 50,116 -0.06(-1.52%)
Nov 25, 2024 3.950 4.060 3.928 3.960 65,406 +0.00(+0.00%)
Nov 22, 2024 3.900 4.140 3.899 3.960 63,601 +0.04(+1.02%)
Nov 21, 2024 3.950 4.120 3.810 3.920 57,066 +0.02(+0.51%)
Nov 20, 2024 4.070 4.210 3.820 3.900 57,016 -0.13(-3.23%)
Nov 19, 2024 3.760 4.342 3.760 4.030 60,117 +0.28(+7.47%)
Nov 18, 2024 3.710 3.900 3.710 3.750 38,178 +0.03(+0.81%)
Nov 15, 2024 3.760 3.922 3.700 3.720 80,584 -0.16(-4.12%)
Nov 14, 2024 4.650 4.660 3.750 3.880 260,345 -1.26(-24.51%)
Nov 13, 2024 5.000 5.150 4.700 5.140 161,218 +0.20(+4.05%)
Nov 12, 2024 4.980 5.200 4.710 4.940 120,499 +0.10(+2.07%)
Nov 11, 2024 4.250 4.890 4.150 4.840 203,195 +0.76(+18.63%)
Nov 08, 2024 3.720 4.280 3.700 4.080 190,128 +0.47(+13.02%)
Nov 07, 2024 3.540 3.690 3.450 3.610 50,492 +0.12(+3.31%)
Nov 06, 2024 3.480 3.580 3.440 3.494 24,451 +0.01(+0.41%)
Nov 05, 2024 3.460 3.585 3.442 3.480 27,898 -0.02(-0.57%)
Nov 04, 2024 3.570 3.570 3.400 3.500 22,563 +0.11(+3.24%)
Nov 01, 2024 3.500 3.500 3.350 3.390 25,568 -0.05(-1.45%)
Oct 31, 2024 3.490 3.540 3.361 3.440 17,543 -0.04(-1.15%)
Oct 30, 2024 3.420 3.603 3.410 3.480 40,558 +0.04(+1.16%)
Oct 29, 2024 3.400 3.550 3.350 3.440 29,982 +0.00(+0.00%)
Oct 28, 2024 3.460 3.490 3.360 3.440 35,588 -0.02(-0.58%)
Oct 25, 2024 3.480 3.500 3.428 3.460 27,748 +0.04(+1.32%)
Oct 24, 2024 3.440 3.440 3.340 3.415 19,774 -0.02(-0.44%)
Oct 23, 2024 3.450 3.485 3.350 3.430 94,013 -0.02(-0.58%)
Oct 22, 2024 3.410 3.546 3.410 3.450 27,323 +0.01(+0.29%)
Oct 21, 2024 3.530 3.530 3.360 3.440 43,780 -0.10(-2.82%)
Oct 18, 2024 3.580 3.650 3.470 3.540 30,213 -0.05(-1.39%)
Oct 17, 2024 3.690 3.728 3.470 3.590 33,969 -0.04(-1.10%)
Oct 16, 2024 3.580 3.740 3.500 3.630 28,748 +0.06(+1.68%)
Oct 15, 2024 3.630 3.690 3.450 3.570 33,679 -0.06(-1.65%)
Oct 14, 2024 3.730 3.778 3.550 3.630 23,011 -0.10(-2.68%)
Oct 11, 2024 3.620 3.780 3.600 3.730 26,639 +0.13(+3.61%)
Oct 10, 2024 3.610 3.670 3.520 3.600 39,311 -0.09(-2.44%)
Oct 09, 2024 3.770 3.800 3.500 3.690 40,369 -0.11(-2.89%)
Oct 08, 2024 3.760 3.840 3.670 3.800 15,268 +0.04(+1.06%)
Oct 07, 2024 3.720 3.815 3.660 3.760 26,739 -0.03(-0.79%)
Oct 04, 2024 3.730 3.792 3.670 3.790 15,236 +0.13(+3.55%)
Oct 03, 2024 3.640 3.740 3.570 3.660 9,027 +0.02(+0.55%)
Oct 02, 2024 3.700 3.770 3.570 3.640 19,035 -0.06(-1.62%)
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.