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 )

4.090 -0.020 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.272 4.272 4.010 4.090 19,750 -0.02(-0.49%)
Feb 13, 2025 4.060 4.150 3.927 4.110 76,326 +0.06(+1.48%)
Feb 12, 2025 4.140 4.180 4.000 4.050 54,929 -0.12(-2.88%)
Feb 11, 2025 4.150 4.248 4.129 4.170 24,417 +0.02(+0.48%)
Feb 10, 2025 4.150 4.240 4.120 4.150 51,306 -0.08(-1.89%)
Feb 07, 2025 4.300 4.361 4.200 4.230 32,714 -0.06(-1.40%)
Feb 06, 2025 4.350 4.490 4.270 4.290 29,844 -0.09(-2.05%)
Feb 05, 2025 4.400 4.470 4.230 4.380 20,860 +0.04(+0.92%)
Feb 04, 2025 4.340 4.470 4.279 4.340 23,375 +0.00(+0.00%)
Feb 03, 2025 4.350 4.499 4.200 4.340 57,088 -0.14(-3.13%)
Jan 31, 2025 4.420 4.500 4.350 4.480 52,412 +0.13(+2.99%)
Jan 30, 2025 4.450 4.490 4.340 4.350 21,011 -0.13(-2.90%)
Jan 29, 2025 4.510 4.511 4.340 4.480 42,971 -0.03(-0.67%)
Jan 28, 2025 4.430 4.695 4.403 4.510 65,902 +0.15(+3.44%)
Jan 27, 2025 4.560 4.710 4.260 4.360 48,340 -0.38(-8.02%)
Jan 24, 2025 4.940 4.940 4.620 4.740 31,957 -0.11(-2.27%)
Jan 23, 2025 4.750 4.850 4.600 4.850 60,958 +0.15(+3.19%)
Jan 22, 2025 4.400 4.740 4.400 4.700 98,959 +0.37(+8.42%)
Jan 21, 2025 4.210 4.390 4.160 4.335 48,339 +0.16(+3.83%)
Jan 17, 2025 4.330 4.380 4.170 4.175 51,416 -0.15(-3.36%)
Jan 16, 2025 4.370 4.370 4.190 4.320 54,046 +0.00(+0.00%)
Jan 15, 2025 4.220 4.340 4.220 4.320 40,888 +0.13(+3.10%)
Jan 14, 2025 4.330 4.420 4.110 4.190 61,927 -0.08(-1.87%)
Jan 13, 2025 4.600 4.700 4.090 4.270 95,465 -0.39(-8.37%)
Jan 10, 2025 4.720 4.760 4.500 4.660 69,074 -0.06(-1.27%)
Jan 08, 2025 5.050 5.100 4.630 4.720 57,286 -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%)
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.