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 )

4.720 -0.210 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.050 5.100 4.630 4.720 56,778 -0.21(-4.26%)
Jan 07, 2025 5.090 5.150 4.850 4.930 49,596 -0.10(-1.99%)
Jan 06, 2025 4.950 5.270 4.780 5.030 141,186 +0.15(+3.07%)
Jan 03, 2025 4.790 4.960 4.715 4.880 77,886 +0.16(+3.39%)
Jan 02, 2025 4.250 4.870 4.230 4.720 150,926 +0.49(+11.58%)
Dec 31, 2024 4.230 0 +0.05(+1.20%)
Dec 30, 2024 4.330 4.330 4.000 4.180 83,797 -0.15(-3.46%)
Dec 27, 2024 4.050 4.340 3.980 4.330 104,658 +0.27(+6.65%)
Dec 26, 2024 4.160 4.230 4.050 4.060 61,693 -0.17(-4.02%)
Dec 24, 2024 4.100 4.240 4.060 4.230 43,332 +0.20(+4.96%)
Dec 23, 2024 4.160 4.280 4.020 4.030 74,799 -0.17(-4.05%)
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%)
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.