Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Corporation - Common Stock (NQ: DTST )

4.200 -0.060 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.160 4.391 4.050 4.200 64,294 -0.07(-1.64%)
Dec 19, 2024 4.220 4.602 4.123 4.270 47,287 +0.08(+1.91%)
Dec 18, 2024 4.630 4.690 4.023 4.190 78,027 -0.44(-9.50%)
Dec 17, 2024 4.630 4.740 4.576 4.630 32,249 -0.12(-2.53%)
Dec 16, 2024 4.730 4.900 4.650 4.750 95,542 +0.06(+1.28%)
Dec 13, 2024 4.550 4.740 4.508 4.690 24,642 +0.14(+3.08%)
Dec 12, 2024 4.500 4.595 4.500 4.550 24,020 +0.02(+0.44%)
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 57,020 -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 15,243 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.