Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.440
0.00 (0.00%)
At close: Oct 29, 2024, 4:00 PM
3.450
+0.010 (0.29%)
After-hours: Oct 29, 2024, 7:00 PM EDT

Data Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20243.403.553.353.443.44-29,982
Oct 28, 20243.463.493.363.443.44-0.58%35,588
Oct 25, 20243.483.503.433.463.461.32%27,748
Oct 24, 20243.443.443.343.423.42-0.44%19,774
Oct 23, 20243.453.493.353.433.43-0.58%94,013
Oct 22, 20243.413.553.413.453.450.29%27,323
Oct 21, 20243.533.533.363.443.44-2.82%43,781
Oct 18, 20243.583.653.473.543.54-1.39%30,213
Oct 17, 20243.693.733.473.593.59-1.10%34,040
Oct 16, 20243.583.743.503.633.631.68%28,758
Oct 15, 20243.633.693.453.573.57-1.65%33,734
Oct 14, 20243.733.783.553.633.63-2.68%23,012
Oct 11, 20243.623.783.603.733.733.61%26,639
Oct 10, 20243.613.673.523.603.60-2.44%39,722
Oct 9, 20243.773.803.503.693.69-2.89%40,369
Oct 8, 20243.763.843.673.803.801.06%15,268
Oct 7, 20243.723.823.663.763.76-0.79%26,739
Oct 4, 20243.733.793.673.793.793.55%15,243
Oct 3, 20243.643.743.573.663.660.55%9,027
Oct 2, 20243.703.773.573.643.64-1.62%19,035
Oct 1, 20243.813.813.603.703.70-1.86%22,978
Sep 30, 20243.773.863.653.773.77-2.84%23,935
Sep 27, 20243.803.903.803.883.883.74%21,865
Sep 26, 20243.553.803.313.743.747.63%83,174
Sep 25, 20243.423.863.393.483.481.31%99,697
Sep 24, 20243.433.573.403.433.43-0.87%40,845
Sep 23, 20243.693.703.423.463.46-7.73%63,718
Sep 20, 20243.823.873.673.753.75-2.34%49,297
Sep 19, 20243.923.933.683.843.841.59%31,845
Sep 18, 20243.723.973.593.783.782.16%31,854
Sep 17, 20243.533.833.533.703.704.23%20,327
Sep 16, 20243.743.793.493.553.55-5.84%33,203
Sep 13, 20243.773.913.703.773.77-26,659
Sep 12, 20243.703.793.653.773.772.17%24,017
Sep 11, 20243.663.703.563.693.692.36%12,004
Sep 10, 20243.463.673.423.613.615.41%43,510
Sep 9, 20243.313.473.293.423.423.01%54,943
Sep 6, 20243.363.423.243.323.32-2.64%78,198
Sep 5, 20243.483.503.293.413.41-0.87%43,417
Sep 4, 20243.523.623.403.443.44-3.64%34,147
Sep 3, 20243.993.993.523.573.57-13.14%105,088
Aug 30, 20244.034.254.024.114.113.01%54,055
Aug 29, 20243.854.033.823.993.995.00%70,600
Aug 28, 20243.713.853.673.803.801.33%18,866
Aug 27, 20243.613.763.503.753.752.46%48,205
Aug 26, 20243.793.843.663.663.66-3.43%28,793
Aug 23, 20243.803.903.683.793.792.71%62,288
Aug 22, 20243.893.913.693.693.69-3.91%30,665
Aug 21, 20243.773.893.653.843.841.05%47,589
Aug 20, 20243.903.903.633.803.80-2.69%99,665
Aug 19, 20244.054.053.863.913.91-3.58%114,480
Aug 16, 20244.144.343.984.054.05-2.41%106,106
Aug 15, 20244.154.654.104.154.150.97%135,225
Aug 14, 20244.304.353.974.114.11-13.84%189,054
Aug 13, 20244.754.994.664.774.772.58%100,949
Aug 12, 20244.424.764.394.654.656.65%70,378
Aug 9, 20244.404.604.364.364.36-2.24%45,766
Aug 8, 20244.384.674.314.464.461.13%100,817
Aug 7, 20244.674.874.414.414.41-4.96%69,547
Aug 6, 20244.734.904.614.644.64-2.52%68,174
Aug 5, 20244.384.824.254.764.76-1.45%135,703
Aug 2, 20244.905.054.634.834.83-5.29%95,538
Aug 1, 20245.375.575.025.105.10-5.73%68,913
Jul 31, 20245.115.575.115.415.416.08%129,460
Jul 30, 20245.095.205.005.105.10-54,534
Jul 29, 20245.375.435.105.105.10-4.44%76,954
Jul 26, 20245.485.605.315.345.34-1.89%54,456
Jul 25, 20245.675.855.305.445.44-6.85%247,456
Jul 24, 20246.206.205.635.845.84-5.96%74,485
Jul 23, 20246.146.256.036.216.212.81%29,392
Jul 22, 20246.066.205.916.046.04-0.17%31,903
Jul 19, 20245.816.115.816.056.052.37%40,523
Jul 18, 20246.066.155.875.915.91-2.15%66,889
Jul 17, 20246.406.425.916.046.04-5.92%116,000
Jul 16, 20246.316.536.306.426.420.47%88,676
Jul 15, 20246.136.526.136.396.394.41%186,010
Jul 12, 20246.066.286.016.126.12-0.16%108,868
Jul 11, 20246.156.266.016.136.13-0.33%67,153
Jul 10, 20246.506.556.026.156.15-4.50%139,866
Jul 9, 20246.516.656.416.446.44-1.38%48,009
Jul 8, 20246.806.826.406.536.53-4.25%92,679
Jul 5, 20246.736.946.666.826.820.74%105,765
Jul 3, 20246.586.856.586.776.772.89%51,103
Jul 2, 20246.916.956.456.586.58-4.22%141,097
Jul 1, 20246.646.926.516.876.874.73%141,885
Jun 28, 20246.706.706.356.566.56-1.35%101,976
Jun 27, 20246.306.656.236.656.655.56%115,046
Jun 26, 20246.206.416.116.306.301.94%84,562
Jun 25, 20245.946.235.906.186.184.39%49,690
Jun 24, 20246.146.285.805.925.92-3.58%196,148
Jun 21, 20246.426.536.126.146.14-3.31%112,226
Jun 20, 20246.256.536.216.356.350.79%122,341
Jun 18, 20246.366.476.096.306.30-1.10%117,346
Jun 17, 20245.986.425.986.376.376.88%119,430
Jun 14, 20245.986.175.805.965.96-1.49%146,461
Jun 13, 20246.206.355.906.056.05-0.98%130,453
Jun 12, 20246.456.736.026.116.11-5.12%171,782
Jun 11, 20246.546.636.336.446.44-2.42%92,959
Jun 10, 20246.566.666.356.606.60-116,869
Jun 7, 20246.586.826.516.606.60-0.60%120,846