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

Data Storage Corp WT (NQ: DTSTW )

0.5655 +0.0154 (+2.80%)
Streaming Delayed Price Updated: 12:20 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5656 0.5656 0.5655 0.5655 600 +0.02(+2.80%)
Aug 21, 2024 0.5501 37 -0.03(-4.45%)
Aug 20, 2024 0.5500 0.5757 0.5000 0.5757 5,942 +0.00(+0.14%)
Aug 19, 2024 0.6000 0.6000 0.5749 0.5749 12,097 -0.06(-8.86%)
Aug 16, 2024 0.6000 0.6308 0.5801 0.6308 22,950 -0.03(-4.42%)
Aug 15, 2024 0.6900 0.8080 0.6429 0.6600 13,393 +0.06(+9.98%)
Aug 14, 2024 0.6500 0.7400 0.6000 0.6001 37,532 -0.21(-25.72%)
Aug 13, 2024 0.6800 0.8080 0.6700 0.8079 8,770 +0.11(+15.41%)
Aug 12, 2024 0.7100 0.7760 0.6800 0.7000 1,922 -0.08(-10.26%)
Aug 09, 2024 0.7800 0.8000 0.7500 0.7800 4,483 +0.04(+5.41%)
Aug 08, 2024 0.7400 0.7400 0.7400 0.7400 300 +0.00(+0.00%)
Aug 07, 2024 0.7400 0.7720 0.7400 0.7400 1,208 -0.07(-8.42%)
Aug 06, 2024 0.7400 0.8080 0.6800 0.8080 4,063 +0.14(+20.60%)
Aug 05, 2024 0.8200 0.8500 0.6700 0.6700 4,211 -0.15(-18.09%)
Aug 02, 2024 0.8200 0.8432 0.7500 0.8180 14,930 -0.13(-13.89%)
Aug 01, 2024 0.9323 1.025 0.9323 0.9500 452 -0.06(-5.94%)
Jul 31, 2024 0.8000 1.010 0.7801 1.010 5,173 +0.21(+26.25%)
Jul 30, 2024 0.8500 0.8500 0.8000 0.8000 3,003 -0.12(-13.02%)
Jul 29, 2024 0.9500 0.9500 0.9197 0.9197 1,636 -0.11(-10.71%)
Jul 26, 2024 1.030 1.030 0.9500 1.030 10,461 -0.01(-0.96%)
Jul 25, 2024 1.060 1.060 1.000 1.040 15,929 -0.03(-2.80%)
Jul 24, 2024 1.120 1.200 1.050 1.070 1,755 -0.15(-12.30%)
Jul 23, 2024 1.220 1.220 1.220 1.220 292 +0.18(+17.30%)
Jul 22, 2024 1.040 1.040 1.030 1.040 853 -0.11(-9.95%)
Jul 19, 2024 1.100 1.155 1.020 1.155 2,973 +0.05(+4.52%)
Jul 18, 2024 1.150 1.150 1.105 1.105 3,122 -0.08(-7.14%)
Jul 17, 2024 1.190 1.190 1.190 1.190 2,159 +0.01(+0.85%)
Jul 16, 2024 1.150 1.180 1.150 1.180 8,924 -0.01(-0.84%)
Jul 15, 2024 1.190 1.190 1.190 1.190 102 +0.04(+3.48%)
Jul 12, 2024 1.110 1.160 1.110 1.150 10,438 +0.00(+0.00%)
Jul 11, 2024 1.110 1.150 1.100 1.150 16,083 -0.00(-0.02%)
Jul 10, 2024 1.270 1.270 1.150 1.150 1,527 -0.11(-9.08%)
Jul 09, 2024 1.280 1.290 1.080 1.265 3,138 -0.02(-1.18%)
Jul 08, 2024 1.280 1.360 1.280 1.280 1,025 +0.00(+0.01%)
Jul 05, 2024 1.280 1.418 1.280 1.280 3,569 +0.00(+0.00%)
Jul 02, 2024 1.280 25 -0.16(-10.80%)
Jul 01, 2024 1.420 1.435 1.370 1.435 2,808 -0.01(-1.03%)
Jun 28, 2024 1.450 1.450 1.450 1.450 574 +0.01(+0.69%)
Jun 27, 2024 1.280 1.440 1.240 1.440 6,043 +0.36(+33.33%)
Jun 26, 2024 1.080 1.080 1.080 1.080 243 +0.07(+6.93%)
Jun 25, 2024 0.9700 1.150 0.9700 1.010 3,922 +0.01(+1.00%)
Jun 24, 2024 1.020 1.020 0.9000 1.000 4,375 -0.25(-20.00%)
Jun 21, 2024 1.250 1.250 1.250 1.250 527 +0.07(+5.93%)
Jun 20, 2024 1.000 1.300 1.000 1.180 11,713 +0.25(+26.38%)
Jun 18, 2024 0.9900 0.9900 0.9150 0.9337 26,842 -0.06(-5.69%)
Jun 17, 2024 1.010 1.020 0.9900 0.9900 4,711 -0.04(-3.88%)
Jun 14, 2024 1.150 1.150 1.030 1.030 11,033 -0.12(-10.44%)
Jun 13, 2024 1.010 1.192 1.010 1.150 6,289 +0.03(+2.69%)
Jun 12, 2024 1.220 1.220 1.120 1.120 7,000 +0.02(+1.82%)
Jun 07, 2024 1.100 1 +0.03(+2.80%)
Jun 06, 2024 1.130 1.130 0.9540 1.070 16,953 -0.08(-6.96%)
Jun 05, 2024 1.150 1.150 1.150 1.150 557 +0.05(+4.55%)
Jun 04, 2024 1.110 1.110 1.100 1.100 369 +0.00(+0.00%)
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.