Skip to main content

Data Storage Corp (NQ: DTST )

6.050 +0.140 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.810 6.110 5.810 6.050 40,523 +0.14(+2.37%)
Jul 18, 2024 6.060 6.150 5.870 5.910 66,889 -0.13(-2.15%)
Jul 17, 2024 6.400 6.424 5.910 6.040 115,600 -0.38(-5.92%)
Jul 16, 2024 6.310 6.530 6.300 6.420 88,674 +0.03(+0.47%)
Jul 15, 2024 6.130 6.520 6.130 6.390 185,942 +0.27(+4.41%)
Jul 12, 2024 6.060 6.280 6.010 6.120 108,868 -0.01(-0.16%)
Jul 11, 2024 6.150 6.256 6.010 6.130 67,058 -0.02(-0.33%)
Jul 10, 2024 6.500 6.550 6.020 6.150 139,781 -0.29(-4.50%)
Jul 09, 2024 6.510 6.650 6.405 6.440 48,009 -0.09(-1.38%)
Jul 08, 2024 6.800 6.820 6.400 6.530 92,579 -0.29(-4.25%)
Jul 05, 2024 6.730 6.940 6.660 6.820 105,765 +0.05(+0.74%)
Jul 03, 2024 6.580 6.850 6.580 6.770 51,103 +0.19(+2.89%)
Jul 02, 2024 6.910 6.950 6.450 6.580 140,997 -0.29(-4.22%)
Jul 01, 2024 6.640 6.920 6.510 6.870 141,805 +0.31(+4.73%)
Jun 28, 2024 6.700 6.700 6.350 6.560 101,976 -0.09(-1.35%)
Jun 27, 2024 6.300 6.650 6.230 6.650 115,046 +0.35(+5.56%)
Jun 26, 2024 6.200 6.410 6.110 6.300 84,559 +0.12(+1.94%)
Jun 25, 2024 5.940 6.230 5.899 6.180 49,530 +0.26(+4.39%)
Jun 24, 2024 6.140 6.280 5.800 5.920 196,090 -0.22(-3.58%)
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%)
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.