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)

3.630 -0.030 (-0.82%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 9, 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 (%)
May 08, 2025 3.560 3.691 3.511 3.660 12,546 +0.14(+3.83%)
May 07, 2025 3.527 3.633 3.450 3.525 25,623 -0.02(-0.42%)
May 06, 2025 3.575 3.649 3.510 3.540 7,075 -0.03(-0.84%)
May 05, 2025 3.560 3.683 3.520 3.570 15,705 +0.01(+0.28%)
May 02, 2025 3.680 3.700 3.550 3.560 10,554 -0.12(-3.26%)
May 01, 2025 3.580 3.700 3.580 3.680 7,222 +0.16(+4.55%)
Apr 30, 2025 3.670 3.800 3.510 3.520 16,634 -0.17(-4.61%)
Apr 29, 2025 3.700 3.850 3.660 3.690 7,918 -0.09(-2.34%)
Apr 28, 2025 3.780 3.810 3.630 3.778 10,771 -0.03(-0.83%)
Apr 25, 2025 3.750 3.856 3.750 3.810 11,808 +0.01(+0.26%)
Apr 24, 2025 3.730 3.868 3.720 3.800 21,077 +0.08(+2.15%)
Apr 23, 2025 3.710 3.781 3.630 3.720 13,663 +0.08(+2.20%)
Apr 22, 2025 3.540 3.654 3.540 3.640 11,277 +0.16(+4.45%)
Apr 21, 2025 3.500 3.605 3.475 3.485 4,994 -0.02(-0.43%)
Apr 17, 2025 3.480 3.650 3.400 3.500 10,041 +0.12(+3.70%)
Apr 16, 2025 3.540 3.640 3.340 3.375 21,244 -0.17(-4.93%)
Apr 15, 2025 3.670 3.670 3.510 3.550 18,158 -0.10(-2.74%)
Apr 14, 2025 3.500 3.740 3.490 3.650 12,111 +0.32(+9.61%)
Apr 11, 2025 3.390 3.500 3.250 3.330 98,767 -0.02(-0.60%)
Apr 10, 2025 3.110 3.400 3.110 3.350 42,756 +0.13(+4.04%)
Apr 09, 2025 3.000 3.322 2.950 3.220 39,521 +0.24(+8.05%)
Apr 08, 2025 3.250 3.278 2.930 2.980 30,618 -0.15(-4.64%)
Apr 07, 2025 3.070 3.200 2.953 3.125 68,956 -0.16(-4.74%)
Apr 04, 2025 3.280 3.350 3.080 3.280 54,812 -0.14(-4.08%)
Apr 03, 2025 3.440 3.662 3.260 3.420 44,728 -0.16(-4.47%)
Apr 02, 2025 3.660 3.834 3.580 3.580 13,381 -0.09(-2.45%)
Apr 01, 2025 3.600 3.790 3.583 3.670 19,441 +0.04(+1.10%)
Mar 31, 2025 3.570 3.770 3.500 3.630 25,228 +0.09(+2.54%)
Mar 28, 2025 3.900 3.930 3.410 3.540 55,297 -0.34(-8.76%)
Mar 27, 2025 3.730 3.940 3.680 3.880 60,398 +0.13(+3.47%)
Mar 26, 2025 3.820 3.958 3.750 3.750 20,855 +0.02(+0.54%)
Mar 25, 2025 3.733 3.820 3.690 3.730 30,692 +0.09(+2.47%)
Mar 24, 2025 3.600 3.680 3.560 3.640 25,086 +0.01(+0.28%)
Mar 21, 2025 3.595 3.680 3.542 3.630 10,186 +0.06(+1.68%)
Mar 20, 2025 3.640 3.730 3.505 3.570 18,039 -0.04(-1.11%)
Mar 19, 2025 3.530 3.648 3.510 3.610 8,809 +0.12(+3.44%)
Mar 18, 2025 3.520 3.560 3.450 3.490 11,225 -0.09(-2.51%)
Mar 17, 2025 3.540 3.679 3.500 3.580 9,547 +0.02(+0.56%)
Mar 14, 2025 3.490 3.580 3.490 3.560 13,439 +0.09(+2.59%)
Mar 13, 2025 3.520 3.540 3.390 3.470 16,659 +0.00(+0.00%)
Mar 12, 2025 3.550 3.639 3.460 3.470 14,752 -0.03(-0.86%)
Mar 11, 2025 3.450 3.610 3.425 3.500 29,443 +0.05(+1.45%)
Mar 10, 2025 3.510 3.570 3.395 3.450 55,277 -0.20(-5.48%)
Mar 07, 2025 3.540 3.680 3.420 3.650 17,944 +0.11(+3.11%)
Mar 06, 2025 3.505 3.748 3.505 3.540 23,327 -0.11(-3.01%)
Mar 05, 2025 3.710 3.860 3.640 3.650 40,701 -0.06(-1.62%)
Mar 04, 2025 3.600 3.827 3.370 3.710 71,719 +0.04(+1.09%)
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 Of Service.