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)

3.750 -0.130 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 3.850 3.859 3.659 3.750 16,209 -0.13(-3.35%)
May 29, 2025 3.960 3.988 3.766 3.880 32,390 -0.03(-0.77%)
May 28, 2025 3.940 4.010 3.900 3.910 25,312 -0.00(-0.07%)
May 27, 2025 3.800 4.000 3.740 3.913 124,908 +0.17(+4.62%)
May 23, 2025 3.710 3.854 3.675 3.740 18,794 -0.03(-0.80%)
May 22, 2025 3.690 3.910 3.678 3.770 19,354 +0.08(+2.17%)
May 21, 2025 3.850 3.910 3.650 3.690 39,335 -0.21(-5.38%)
May 20, 2025 3.940 3.995 3.820 3.900 34,183 -0.05(-1.27%)
May 19, 2025 3.920 4.070 3.920 3.950 37,111 +0.03(+0.77%)
May 16, 2025 3.660 4.097 3.650 3.920 137,519 +0.26(+7.10%)
May 15, 2025 3.940 4.130 3.590 3.660 143,486 -0.32(-8.04%)
May 14, 2025 4.110 4.191 3.930 3.980 30,597 -0.11(-2.75%)
May 13, 2025 4.040 4.140 4.010 4.093 51,034 +0.14(+3.61%)
May 12, 2025 3.890 4.000 3.770 3.950 48,532 +0.27(+7.34%)
May 09, 2025 3.700 3.700 3.550 3.680 25,058 +0.02(+0.55%)
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%)
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.