Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Data Storage Corporation (DTST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.2200+0.2800 (+7.11%)
At close: 4:00PM EDT
4.2300 +0.01 (+0.24%)
After hours: 07:44PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20213.95004.27003.83004.22004.2200377,345
Oct 18, 20213.90003.99003.83003.94003.9400137,200
Oct 15, 20214.00004.01003.83003.92003.9200106,200
Oct 14, 20213.92004.10003.82003.94003.9400271,500
Oct 13, 20214.00004.02003.80003.89003.8900308,900
Oct 12, 20214.03004.09003.83003.97003.9700265,000
Oct 11, 20214.19004.19004.01004.02004.0200164,100
Oct 08, 20214.20004.30004.12004.19004.1900160,000
Oct 07, 20214.20004.35004.06004.25004.2500273,000
Oct 06, 20214.16004.28004.00004.19004.1900234,600
Oct 05, 20214.08004.28004.06004.21004.2100230,900
Oct 04, 20214.26004.37003.96004.04004.0400449,400
Oct 01, 20214.39004.50004.21004.31004.3100386,100
Sep 30, 20214.25004.57004.25004.44004.4400166,500
Sep 29, 20214.48004.50004.16004.16004.1600261,200
Sep 28, 20214.51004.69004.39004.46004.4600233,300
Sep 27, 20214.59004.65004.46004.56004.5600184,000
Sep 24, 20214.66004.74004.52004.58004.5800157,200
Sep 23, 20214.63004.83004.55004.69004.6900317,800
Sep 22, 20214.85005.00004.40004.55004.5500502,600
Sep 21, 20214.86004.99004.71004.81004.8100236,200
Sep 20, 20215.01005.10004.64004.75004.7500377,500
Sep 17, 20215.22005.35004.90005.27005.2700399,300
Sep 16, 20215.18005.60005.18005.23005.2300354,800
Sep 15, 20215.38005.38005.08005.14005.1400425,700
Sep 14, 20216.16006.49005.27005.41005.4100860,300
Sep 13, 20217.00007.06006.00006.33006.3300907,600
Sep 10, 20216.49007.54006.43007.11007.11002,564,800
Sep 09, 20216.00007.67005.90006.61006.61004,488,700
Sep 08, 20215.50007.25005.27006.34006.34004,852,600
Sep 07, 20215.27006.36005.17005.44005.44002,614,500
Sep 03, 20214.57005.50004.33005.45005.45003,648,400
Sep 02, 20214.06005.70004.06005.08005.080038,696,800
Sep 01, 20214.22004.24003.86003.92003.9200232,900
Aug 31, 20214.31004.39004.02004.12004.1200205,100
Aug 30, 20214.13004.52004.05004.31004.3100491,700
Aug 27, 20213.84004.44003.77004.04004.0400639,400
Aug 26, 20213.89003.95003.77003.84003.840058,800
Aug 25, 20213.92003.93003.75003.88003.8800155,700
Aug 24, 20213.92003.99003.83003.90003.9000150,400
Aug 23, 20213.99003.99003.86003.92003.9200122,400
Aug 20, 20214.02004.14003.83003.99003.9900299,100
Aug 19, 20213.83004.20003.80004.06004.0600308,800
Aug 18, 20213.62003.95003.59003.89003.8900180,000
Aug 17, 20213.82003.84003.55003.63003.6300229,500
Aug 16, 20213.78004.04003.76003.88003.8800401,500
Aug 13, 20214.05004.11003.75003.78003.7800299,700
Aug 12, 20214.08004.17003.86004.11004.1100315,900
Aug 11, 20214.19004.27004.01004.15004.1500350,100
Aug 10, 20214.42004.43004.11004.19004.1900142,900
Aug 09, 20214.31004.46004.22004.39004.3900166,100
Aug 06, 20214.33004.55004.12004.25004.2500275,600
Aug 05, 20214.22004.45004.11004.33004.3300290,300
Aug 04, 20213.92004.52003.92004.25004.2500746,600
Aug 03, 20214.06004.23003.85003.92003.9200255,000
Aug 02, 20214.03004.22003.95004.10004.1000322,800
Jul 30, 20213.91004.30003.91004.02004.0200312,100
Jul 29, 20214.00004.06003.91004.00004.0000209,200
Jul 28, 20213.92004.10003.80004.00004.0000245,700
Jul 27, 20214.02004.02003.77003.90003.9000420,300
Jul 26, 20214.08004.34003.86003.93003.9300489,700
Jul 23, 20214.60004.61004.05004.16004.1600909,600
Jul 22, 20214.09006.10003.95005.00005.00003,508,700
Jul 21, 20214.21004.30003.91004.18004.1800406,400
Jul 20, 20214.18004.23003.75004.19004.19001,168,100
Jul 19, 20215.25005.25004.24004.30004.30001,859,300
Jul 16, 20216.26006.59005.65005.94005.9400215,400
Jul 15, 20216.32006.39006.00006.25006.2500225,300
Jul 14, 20216.94007.17006.10006.21006.2100497,200
Jul 13, 20218.04008.27006.95007.12007.1200491,500
Jul 12, 20218.85009.17008.10008.15008.1500683,000
Jul 09, 20219.53009.91008.76009.91009.9100906,500
Jul 08, 20218.010010.35007.95009.99009.99002,703,400
Jul 07, 202112.600013.10009.17009.68009.680047,803,000
Jul 06, 20215.84008.24005.80007.29007.29006,795,300
Jul 02, 20215.61005.96005.51005.86005.860090,700
Jul 01, 20216.01006.13005.70005.80005.800065,500
Jun 30, 20216.15006.15005.40005.83005.8300258,200
Jun 29, 20215.35006.27005.35006.15006.1500493,800
Jun 28, 20215.60005.63005.43005.53005.530025,900
Jun 25, 20215.72005.72005.37005.55005.550039,800
Jun 24, 20215.36005.71005.20005.70005.7000108,000
Jun 23, 20215.10005.50005.00005.33005.330086,700
Jun 22, 20215.21005.33005.05005.09005.090026,200
Jun 21, 20215.29005.51005.10005.24005.240093,800
Jun 18, 20215.77005.80005.34005.34005.340085,100
Jun 17, 20215.57005.78005.50005.61005.610066,800
Jun 16, 20215.65005.79005.40005.56005.560065,700
Jun 15, 20215.98005.98005.36005.55005.5500194,100
Jun 14, 20216.30006.30005.80005.94005.9400152,500
Jun 11, 20215.90006.42005.77006.15006.1500472,900
Jun 10, 20215.47006.26005.47006.10006.1000673,300
Jun 09, 20215.27005.45005.26005.35005.350030,900
Jun 08, 20215.30005.36005.15005.30005.300038,400
Jun 07, 20215.26005.38005.06005.34005.340050,300
Jun 04, 20215.20005.45005.20005.29005.290040,400
Jun 03, 20215.65005.75005.09005.24005.240071,700
Jun 02, 20215.72005.95005.53005.75005.7500125,800
Jun 01, 20215.74005.98005.60005.74005.7400233,600
May 28, 20215.66005.75005.51005.65005.650028,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement