Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Data Storage Corporation (DTST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
1.6100-0.0600 (-3.59%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20231.77001.77001.61001.61001.61005,474
Mar 17, 20231.67001.71001.67001.67001.67001,800
Mar 16, 20231.71001.71001.66001.66001.66002,800
Mar 15, 20231.70001.73001.66001.66001.66003,400
Mar 14, 20231.77001.78001.70001.70001.70004,700
Mar 13, 20231.69001.74001.69001.72001.720011,800
Mar 10, 20231.79001.79001.69001.72001.720013,200
Mar 09, 20231.76001.84001.73001.81001.81004,400
Mar 08, 20231.71001.84001.71001.79001.790020,300
Mar 07, 20231.71001.74001.70001.72001.72008,000
Mar 06, 20231.78001.78001.71001.75001.75008,500
Mar 03, 20231.86001.88001.75001.79001.79009,500
Mar 02, 20231.78001.88001.77001.78001.780010,700
Mar 01, 20231.78001.88001.73001.78001.780019,000
Feb 28, 20231.74001.80001.74001.80001.80006,000
Feb 27, 20231.80001.87001.72001.78001.780063,100
Feb 24, 20231.86001.86001.81001.86001.86009,900
Feb 23, 20231.81001.86001.81001.86001.860010,700
Feb 22, 20231.82001.92001.78001.84001.840010,400
Feb 21, 20231.88001.92001.84001.87001.870019,000
Feb 17, 20231.90001.90001.83001.86001.860023,100
Feb 16, 20231.98001.98001.88001.89001.890042,800
Feb 15, 20232.00002.00001.92001.97001.970027,300
Feb 14, 20231.99002.05001.87001.96001.960066,500
Feb 13, 20231.87001.98001.76001.93001.930078,000
Feb 10, 20231.79001.87001.77001.86001.860013,000
Feb 09, 20231.87001.88001.77001.87001.870011,400
Feb 08, 20231.87001.87001.76001.87001.870011,700
Feb 07, 20231.88001.88001.77001.83001.830023,400
Feb 06, 20231.87001.87001.76001.77001.770026,300
Feb 03, 20231.87001.88001.80001.82001.820017,300
Feb 02, 20231.87001.88001.80001.87001.870025,400
Feb 01, 20231.75001.88001.75001.80001.800060,000
Jan 31, 20231.75001.75001.72001.74001.740019,200
Jan 30, 20231.73001.75001.66001.72001.720012,300
Jan 27, 20231.75001.75001.68001.73001.73009,800
Jan 26, 20231.75001.75001.67001.75001.75004,100
Jan 25, 20231.82001.82001.72001.72001.720014,900
Jan 24, 20231.70001.80001.64001.74001.740034,400
Jan 23, 20231.66001.77001.64001.70001.700019,700
Jan 20, 20231.70001.73001.63001.63001.630027,500
Jan 19, 20231.78001.78001.65001.65001.650012,200
Jan 18, 20231.70001.82001.69001.69001.690032,100
Jan 17, 20231.67001.72001.65001.71001.710022,600
Jan 13, 20231.65001.65001.60001.61001.610016,800
Jan 12, 20231.58001.64001.58001.61001.610010,200
Jan 11, 20231.60001.60001.55001.59001.590017,100
Jan 10, 20231.60001.60001.58001.60001.60004,900
Jan 09, 20231.59001.60001.53001.57001.57005,900
Jan 06, 20231.59001.59001.47001.57001.570029,200
Jan 05, 20231.55001.55001.48001.51001.51006,600
Jan 04, 20231.46001.58001.46001.53001.53009,000
Jan 03, 20231.54001.60001.40001.52001.520040,900
Dec 30, 20221.39001.54001.39001.48001.4800107,200
Dec 29, 20221.48001.54001.40001.49001.490035,900
Dec 28, 20221.54001.54001.48001.50001.50009,800
Dec 27, 20221.50001.59001.50001.53001.530015,600
Dec 23, 20221.53001.66001.53001.59001.59006,300
Dec 22, 20221.69001.70001.39001.53001.530069,100
Dec 21, 20221.73001.73001.68001.68001.680010,300
Dec 20, 20221.70001.70001.68001.69001.690013,800
Dec 19, 20221.72001.75001.69001.69001.69006,400
Dec 16, 20221.75001.75001.69001.74001.740016,800
Dec 15, 20221.73001.77001.73001.73001.73003,400
Dec 14, 20221.88001.88001.77001.77001.770010,400
Dec 13, 20221.78001.84001.78001.84001.840020,800
Dec 12, 20221.76001.84001.72001.73001.730025,400
Dec 09, 20221.82001.86001.80001.80001.80001,200
Dec 08, 20221.80001.85001.76001.78001.780020,700
Dec 07, 20221.85001.85001.77001.84001.84005,500
Dec 06, 20221.77001.90001.77001.77001.770016,800
Dec 05, 20221.81001.85001.77001.80001.800011,700
Dec 02, 20221.80001.84001.79001.79001.790011,500
Dec 01, 20221.87001.92001.84001.87001.87003,400
Nov 30, 20221.91001.91001.81001.83001.83002,100
Nov 29, 20221.86001.90001.79001.80001.80008,500
Nov 28, 20221.83001.91001.79001.90001.900010,000
Nov 25, 20221.80001.85001.80001.85001.85003,600
Nov 23, 20221.79001.82001.71001.80001.800041,900
Nov 22, 20221.89001.98001.67001.74001.740056,000
Nov 21, 20221.92001.94001.89001.90001.90005,800
Nov 18, 20222.00002.04001.86001.94001.940043,100
Nov 17, 20222.05002.10002.00002.00002.000013,300
Nov 16, 20222.06002.13002.02002.02002.020012,600
Nov 15, 20222.12002.24002.03002.05002.050036,200
Nov 14, 20222.08002.12001.96002.12002.120022,500
Nov 11, 20222.05002.08002.00002.08002.080012,200
Nov 10, 20221.96002.14001.96002.03002.030027,900
Nov 09, 20221.96002.01001.96001.97001.97009,000
Nov 08, 20221.96002.01001.96001.97001.97008,700
Nov 07, 20221.95002.01001.94002.01002.01004,300
Nov 04, 20222.11002.11001.94001.96001.960019,600
Nov 03, 20221.98002.03001.91002.03002.030028,300
Nov 02, 20222.05002.06001.96001.98001.98006,700
Nov 01, 20222.11002.11002.02002.02002.020011,500
Oct 31, 20222.05002.05001.98002.00002.00005,800
Oct 28, 20222.04002.05001.99002.02002.02006,100
Oct 27, 20222.02002.05002.01002.01002.01005,000
Oct 26, 20221.96002.05001.95002.02002.02009,800
Oct 25, 20221.94002.09001.94001.99001.990064,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement