Skip to main content

Data Storage Corp (NQ: DTST )

3.440 -0.040 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.150 6.150 5.400 5.830 258,108 -0.32(-5.20%)
Jun 29, 2021 5.350 6.270 5.350 6.150 491,289 +0.62(+11.21%)
Jun 28, 2021 5.600 5.630 5.430 5.530 25,928 -0.02(-0.42%)
Jun 25, 2021 5.720 5.720 5.370 5.554 39,778 -0.15(-2.57%)
Jun 24, 2021 5.360 5.710 5.200 5.700 107,974 +0.37(+6.94%)
Jun 23, 2021 5.100 5.500 5.000 5.330 81,630 +0.24(+4.72%)
Jun 22, 2021 5.200 5.330 5.050 5.090 24,150 -0.15(-2.86%)
Jun 21, 2021 5.290 5.510 5.100 5.240 93,555 -0.10(-1.87%)
Jun 18, 2021 5.770 5.800 5.340 5.340 85,104 -0.27(-4.81%)
Jun 17, 2021 5.570 5.780 5.500 5.610 66,874 +0.05(+0.90%)
Jun 16, 2021 5.650 5.790 5.404 5.560 64,588 +0.01(+0.18%)
Jun 15, 2021 5.980 5.980 5.360 5.550 194,030 -0.39(-6.57%)
Jun 14, 2021 6.300 6.300 5.800 5.940 152,706 -0.21(-3.41%)
Jun 11, 2021 5.900 6.422 5.770 6.150 472,900 +0.05(+0.82%)
Jun 10, 2021 5.470 6.260 5.470 6.100 667,932 +0.75(+14.13%)
Jun 09, 2021 5.270 5.450 5.260 5.345 30,637 +0.04(+0.85%)
Jun 08, 2021 5.300 5.363 5.153 5.300 38,430 -0.04(-0.75%)
Jun 07, 2021 5.260 5.380 5.060 5.340 50,258 +0.05(+0.95%)
Jun 04, 2021 5.200 5.450 5.200 5.290 40,416 +0.05(+0.95%)
Jun 03, 2021 5.650 5.750 5.088 5.240 71,529 -0.51(-8.87%)
Jun 02, 2021 5.720 5.950 5.530 5.750 125,070 +0.01(+0.17%)
Jun 01, 2021 5.740 5.980 5.600 5.740 229,915 +0.09(+1.59%)
May 28, 2021 5.660 5.750 5.510 5.650 28,504 -0.07(-1.22%)
May 27, 2021 5.770 5.790 5.660 5.720 59,085 +0.04(+0.70%)
May 26, 2021 5.620 5.830 5.619 5.680 58,174 -0.17(-2.91%)
May 25, 2021 5.850 5.950 5.500 5.850 89,826 -0.05(-0.85%)
May 24, 2021 5.950 6.050 5.690 5.900 118,269 -0.02(-0.34%)
May 21, 2021 6.050 6.080 5.900 5.920 168,382 -0.03(-0.50%)
May 20, 2021 6.020 6.030 5.820 5.950 93,311 +0.07(+1.19%)
May 19, 2021 5.880 5.985 5.760 5.880 27,670 -0.13(-2.16%)
May 18, 2021 5.900 6.070 5.770 6.010 98,956 +0.20(+3.44%)
May 17, 2021 5.680 5.950 5.400 5.810 286,981 +0.33(+6.02%)
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.