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 )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 3.990 3.990 3.630 3.670 39,312 -0.30(-7.56%)
Feb 28, 2025 3.820 3.970 3.780 3.970 22,726 +0.15(+3.93%)
Feb 27, 2025 3.920 3.950 3.760 3.820 26,604 -0.12(-3.05%)
Feb 26, 2025 3.860 3.970 3.850 3.940 15,347 +0.13(+3.41%)
Feb 25, 2025 3.860 3.950 3.752 3.810 51,265 -0.05(-1.30%)
Feb 24, 2025 3.840 4.010 3.810 3.860 26,977 +0.11(+2.93%)
Feb 21, 2025 3.940 4.050 3.750 3.750 42,870 -0.21(-5.30%)
Feb 20, 2025 4.075 4.123 3.950 3.960 26,502 -0.11(-2.72%)
Feb 19, 2025 3.950 4.120 3.944 4.071 42,021 +0.07(+1.76%)
Feb 18, 2025 4.070 4.070 3.940 4.000 26,747 -0.09(-2.20%)
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 50,306 -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%)
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.