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

Data Storage Corp (NQ: DTST )

3.900 -0.060 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
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%)
Oct 01, 2024 3.810 3.810 3.602 3.700 22,978 -0.07(-1.86%)
Sep 30, 2024 3.770 3.855 3.650 3.770 23,935 -0.11(-2.84%)
Sep 27, 2024 3.799 3.900 3.799 3.880 21,865 +0.14(+3.74%)
Sep 26, 2024 3.550 3.800 3.310 3.740 83,147 +0.27(+7.63%)
Sep 25, 2024 3.420 3.856 3.390 3.475 99,597 +0.04(+1.31%)
Sep 24, 2024 3.430 3.571 3.400 3.430 40,835 -0.03(-0.87%)
Sep 23, 2024 3.690 3.702 3.420 3.460 63,711 -0.29(-7.73%)
Sep 20, 2024 3.820 3.870 3.670 3.750 49,297 -0.09(-2.34%)
Sep 19, 2024 3.920 3.934 3.680 3.840 31,845 +0.06(+1.59%)
Sep 18, 2024 3.720 3.973 3.590 3.780 31,854 +0.08(+2.16%)
Sep 17, 2024 3.530 3.830 3.530 3.700 20,327 +0.15(+4.23%)
Sep 16, 2024 3.740 3.790 3.490 3.550 33,203 -0.22(-5.84%)
Sep 13, 2024 3.770 3.910 3.700 3.770 26,659 +0.00(+0.00%)
Sep 12, 2024 3.700 3.790 3.650 3.770 23,977 +0.08(+2.17%)
Sep 11, 2024 3.660 3.700 3.560 3.690 12,004 +0.08(+2.36%)
Sep 10, 2024 3.460 3.670 3.420 3.605 43,510 +0.19(+5.41%)
Sep 09, 2024 3.310 3.465 3.290 3.420 54,943 +0.10(+3.01%)
Sep 06, 2024 3.360 3.415 3.240 3.320 78,198 -0.09(-2.64%)
Sep 05, 2024 3.480 3.500 3.290 3.410 43,417 -0.03(-0.87%)
Sep 04, 2024 3.520 3.620 3.400 3.440 34,147 -0.13(-3.64%)
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.