Skip to main content

Data Storage Corp (NQ: DTST )

3.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 4.010 4.155 3.350 3.820 117,552 -0.20(-4.98%)
Feb 23, 2024 4.410 4.410 3.900 4.020 115,825 -0.30(-6.94%)
Feb 22, 2024 3.720 4.320 3.720 4.320 232,500 +0.60(+16.13%)
Feb 21, 2024 3.710 3.750 3.660 3.720 26,375 +0.02(+0.54%)
Feb 20, 2024 3.760 3.830 3.590 3.700 58,786 -0.09(-2.37%)
Feb 16, 2024 3.800 3.830 3.750 3.790 21,337 -0.01(-0.26%)
Feb 15, 2024 3.800 3.850 3.690 3.800 32,168 +0.00(+0.00%)
Feb 14, 2024 3.880 3.880 3.690 3.800 37,899 -0.08(-2.06%)
Feb 13, 2024 3.730 3.884 3.695 3.880 41,304 +0.00(+0.00%)
Feb 12, 2024 3.640 3.880 3.640 3.880 43,412 +0.19(+5.15%)
Feb 09, 2024 3.640 3.700 3.560 3.690 22,450 +0.16(+4.53%)
Feb 08, 2024 3.480 3.590 3.320 3.530 73,197 +0.09(+2.62%)
Feb 07, 2024 3.730 3.730 3.320 3.440 78,018 -0.29(-7.77%)
Feb 06, 2024 3.760 3.780 3.638 3.730 34,134 -0.09(-2.36%)
Feb 05, 2024 3.900 3.905 3.630 3.820 73,109 -0.05(-1.29%)
Feb 02, 2024 3.950 3.950 3.676 3.870 62,714 +0.02(+0.52%)
Feb 01, 2024 3.690 3.910 3.560 3.850 111,096 +0.18(+4.90%)
Jan 31, 2024 3.520 3.680 3.467 3.670 54,724 +0.10(+2.80%)
Jan 30, 2024 3.420 3.600 3.315 3.570 77,957 +0.18(+5.31%)
Jan 29, 2024 3.390 3.400 3.260 3.390 44,292 +0.19(+5.94%)
Jan 26, 2024 3.170 3.230 3.170 3.200 14,139 +0.03(+0.95%)
Jan 25, 2024 3.250 3.250 3.100 3.170 33,717 -0.01(-0.31%)
Jan 24, 2024 3.070 3.360 2.960 3.180 130,530 +0.11(+3.58%)
Jan 23, 2024 2.970 3.095 2.965 3.070 36,248 +0.12(+4.07%)
Jan 22, 2024 2.890 2.980 2.855 2.950 24,782 +0.05(+1.72%)
Jan 19, 2024 2.950 2.950 2.870 2.900 13,380 -0.04(-1.30%)
Jan 18, 2024 2.950 2.950 2.840 2.938 20,817 -0.00(-0.06%)
Jan 17, 2024 2.890 2.940 2.850 2.940 11,400 +0.06(+2.08%)
Jan 16, 2024 2.870 2.900 2.800 2.880 25,670 +0.04(+1.41%)
Jan 12, 2024 2.760 2.902 2.760 2.840 20,664 +0.02(+0.71%)
Jan 11, 2024 2.790 2.873 2.770 2.820 18,259 +0.00(+0.00%)
Jan 10, 2024 2.800 2.890 2.760 2.820 35,165 +0.04(+1.44%)
Jan 09, 2024 2.860 2.950 2.770 2.780 32,357 -0.14(-4.79%)
Jan 08, 2024 2.950 2.950 2.860 2.920 15,408 +0.03(+1.04%)
Jan 05, 2024 2.910 2.921 2.860 2.890 20,045 +0.02(+0.70%)
Jan 04, 2024 2.750 2.880 2.750 2.870 28,930 +0.09(+3.24%)
Jan 03, 2024 2.860 2.890 2.780 2.780 27,436 -0.15(-5.12%)
Jan 02, 2024 2.780 2.980 2.780 2.930 17,189 +0.05(+1.73%)
Dec 29, 2023 2.960 3.045 2.830 2.880 16,393 -0.03(-1.03%)
Dec 28, 2023 2.980 2.980 2.830 2.910 26,777 -0.01(-0.51%)
Dec 27, 2023 2.990 3.100 2.880 2.925 24,896 -0.02(-0.51%)
Dec 26, 2023 3.060 3.130 2.880 2.940 41,610 +0.01(+0.34%)
Dec 22, 2023 2.910 3.160 2.840 2.930 34,880 +0.05(+1.74%)
Dec 21, 2023 2.970 3.133 2.810 2.880 82,097 -0.14(-4.64%)
Dec 20, 2023 3.070 3.222 2.960 3.020 63,511 -0.07(-2.27%)
Dec 19, 2023 3.150 3.190 3.066 3.090 38,139 -0.08(-2.52%)
Dec 18, 2023 3.100 3.203 3.070 3.170 58,013 +0.04(+1.28%)
Dec 15, 2023 3.130 3.260 3.130 3.130 24,191 -0.06(-1.88%)
Dec 14, 2023 3.160 3.240 3.112 3.190 39,234 +0.03(+0.95%)
Dec 13, 2023 3.240 3.330 3.100 3.160 34,736 -0.09(-2.77%)
Dec 12, 2023 3.310 3.310 3.220 3.250 12,155 -0.03(-0.91%)
Dec 11, 2023 3.180 3.280 3.100 3.280 47,517 +0.11(+3.47%)
Dec 08, 2023 3.200 3.289 3.110 3.170 38,209 -0.01(-0.31%)
Dec 07, 2023 3.160 3.273 3.151 3.180 19,982 -0.04(-1.24%)
Dec 06, 2023 3.270 3.280 3.200 3.220 31,411 +0.03(+0.78%)
Dec 05, 2023 3.110 3.281 3.110 3.195 56,645 +0.02(+0.79%)
Dec 04, 2023 3.160 3.260 3.141 3.170 41,831 +0.02(+0.63%)
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.