Skip to main content

Data Storage Corp (NQ: DTST )

6.140 -0.210 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.