Data Storage Corporation (DTST)
NASDAQ: DTST · Real-Time Price · USD
3.865
-0.035 (-0.89%)
Nov 21, 2024, 12:09 PM EST - Market open
Data Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.07 | 4.21 | 3.82 | 3.90 | 3.90 | -3.23% | 57,400 |
| Nov 19, 2024 | 3.76 | 4.34 | 3.76 | 4.03 | 4.03 | 7.47% | 61,117 |
| Nov 18, 2024 | 3.71 | 3.90 | 3.71 | 3.75 | 3.75 | 0.81% | 38,430 |
| Nov 15, 2024 | 3.76 | 3.92 | 3.70 | 3.72 | 3.72 | -4.12% | 80,584 |
| Nov 14, 2024 | 4.65 | 4.66 | 3.75 | 3.88 | 3.88 | -24.51% | 260,913 |
| Nov 13, 2024 | 5.00 | 5.15 | 4.70 | 5.14 | 5.14 | 4.05% | 163,415 |
| Nov 12, 2024 | 4.98 | 5.20 | 4.71 | 4.94 | 4.94 | 2.07% | 120,610 |
| Nov 11, 2024 | 4.25 | 4.89 | 4.15 | 4.84 | 4.84 | 18.63% | 203,742 |
| Nov 8, 2024 | 3.72 | 4.28 | 3.70 | 4.08 | 4.08 | 13.02% | 190,128 |
| Nov 7, 2024 | 3.54 | 3.69 | 3.45 | 3.61 | 3.61 | 3.32% | 50,492 |
| Nov 6, 2024 | 3.48 | 3.58 | 3.44 | 3.49 | 3.49 | 0.40% | 24,451 |
| Nov 5, 2024 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | -0.57% | 27,903 |
| Nov 4, 2024 | 3.57 | 3.57 | 3.40 | 3.50 | 3.50 | 3.24% | 22,590 |
| Nov 1, 2024 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | -1.45% | 25,568 |
| Oct 31, 2024 | 3.49 | 3.54 | 3.36 | 3.44 | 3.44 | -1.15% | 17,543 |
| Oct 30, 2024 | 3.42 | 3.60 | 3.41 | 3.48 | 3.48 | 1.16% | 40,558 |
| Oct 29, 2024 | 3.40 | 3.55 | 3.35 | 3.44 | 3.44 | - | 29,982 |
| Oct 28, 2024 | 3.46 | 3.49 | 3.36 | 3.44 | 3.44 | -0.58% | 35,588 |
| Oct 25, 2024 | 3.48 | 3.50 | 3.43 | 3.46 | 3.46 | 1.32% | 27,748 |
| Oct 24, 2024 | 3.44 | 3.44 | 3.34 | 3.42 | 3.42 | -0.44% | 19,774 |
| Oct 23, 2024 | 3.45 | 3.49 | 3.35 | 3.43 | 3.43 | -0.58% | 94,013 |
| Oct 22, 2024 | 3.41 | 3.55 | 3.41 | 3.45 | 3.45 | 0.29% | 27,323 |
| Oct 21, 2024 | 3.53 | 3.53 | 3.36 | 3.44 | 3.44 | -2.82% | 43,781 |
| Oct 18, 2024 | 3.58 | 3.65 | 3.47 | 3.54 | 3.54 | -1.39% | 30,213 |
| Oct 17, 2024 | 3.69 | 3.73 | 3.47 | 3.59 | 3.59 | -1.10% | 34,040 |
| Oct 16, 2024 | 3.58 | 3.74 | 3.50 | 3.63 | 3.63 | 1.68% | 28,758 |
| Oct 15, 2024 | 3.63 | 3.69 | 3.45 | 3.57 | 3.57 | -1.65% | 33,734 |
| Oct 14, 2024 | 3.73 | 3.78 | 3.55 | 3.63 | 3.63 | -2.68% | 23,012 |
| Oct 11, 2024 | 3.62 | 3.78 | 3.60 | 3.73 | 3.73 | 3.61% | 26,639 |
| Oct 10, 2024 | 3.61 | 3.67 | 3.52 | 3.60 | 3.60 | -2.44% | 39,722 |
| Oct 9, 2024 | 3.77 | 3.80 | 3.50 | 3.69 | 3.69 | -2.89% | 40,369 |
| Oct 8, 2024 | 3.76 | 3.84 | 3.67 | 3.80 | 3.80 | 1.06% | 15,268 |
| Oct 7, 2024 | 3.72 | 3.82 | 3.66 | 3.76 | 3.76 | -0.79% | 26,739 |
| Oct 4, 2024 | 3.73 | 3.79 | 3.67 | 3.79 | 3.79 | 3.55% | 15,243 |
| Oct 3, 2024 | 3.64 | 3.74 | 3.57 | 3.66 | 3.66 | 0.55% | 9,027 |
| Oct 2, 2024 | 3.70 | 3.77 | 3.57 | 3.64 | 3.64 | -1.62% | 19,035 |
| Oct 1, 2024 | 3.81 | 3.81 | 3.60 | 3.70 | 3.70 | -1.86% | 22,978 |
| Sep 30, 2024 | 3.77 | 3.86 | 3.65 | 3.77 | 3.77 | -2.84% | 23,935 |
| Sep 27, 2024 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 3.74% | 21,865 |
| Sep 26, 2024 | 3.55 | 3.80 | 3.31 | 3.74 | 3.74 | 7.63% | 83,174 |
| Sep 25, 2024 | 3.42 | 3.86 | 3.39 | 3.48 | 3.48 | 1.31% | 99,697 |
| Sep 24, 2024 | 3.43 | 3.57 | 3.40 | 3.43 | 3.43 | -0.87% | 40,845 |
| Sep 23, 2024 | 3.69 | 3.70 | 3.42 | 3.46 | 3.46 | -7.73% | 63,718 |
| Sep 20, 2024 | 3.82 | 3.87 | 3.67 | 3.75 | 3.75 | -2.34% | 49,297 |
| Sep 19, 2024 | 3.92 | 3.93 | 3.68 | 3.84 | 3.84 | 1.59% | 31,845 |
| Sep 18, 2024 | 3.72 | 3.97 | 3.59 | 3.78 | 3.78 | 2.16% | 31,854 |
| Sep 17, 2024 | 3.53 | 3.83 | 3.53 | 3.70 | 3.70 | 4.23% | 20,327 |
| Sep 16, 2024 | 3.74 | 3.79 | 3.49 | 3.55 | 3.55 | -5.84% | 33,203 |
| Sep 13, 2024 | 3.77 | 3.91 | 3.70 | 3.77 | 3.77 | - | 26,659 |
| Sep 12, 2024 | 3.70 | 3.79 | 3.65 | 3.77 | 3.77 | 2.17% | 24,017 |
| Sep 11, 2024 | 3.66 | 3.70 | 3.56 | 3.69 | 3.69 | 2.36% | 12,004 |
| Sep 10, 2024 | 3.46 | 3.67 | 3.42 | 3.61 | 3.61 | 5.41% | 43,510 |
| Sep 9, 2024 | 3.31 | 3.47 | 3.29 | 3.42 | 3.42 | 3.01% | 54,943 |
| Sep 6, 2024 | 3.36 | 3.42 | 3.24 | 3.32 | 3.32 | -2.64% | 78,198 |
| Sep 5, 2024 | 3.48 | 3.50 | 3.29 | 3.41 | 3.41 | -0.87% | 43,417 |
| Sep 4, 2024 | 3.52 | 3.62 | 3.40 | 3.44 | 3.44 | -3.64% | 34,147 |
| Sep 3, 2024 | 3.99 | 3.99 | 3.52 | 3.57 | 3.57 | -13.14% | 105,088 |
| Aug 30, 2024 | 4.03 | 4.25 | 4.02 | 4.11 | 4.11 | 3.01% | 54,055 |
| Aug 29, 2024 | 3.85 | 4.03 | 3.82 | 3.99 | 3.99 | 5.00% | 70,600 |
| Aug 28, 2024 | 3.71 | 3.85 | 3.67 | 3.80 | 3.80 | 1.33% | 18,866 |
| Aug 27, 2024 | 3.61 | 3.76 | 3.50 | 3.75 | 3.75 | 2.46% | 48,205 |
| Aug 26, 2024 | 3.79 | 3.84 | 3.66 | 3.66 | 3.66 | -3.43% | 28,793 |
| Aug 23, 2024 | 3.80 | 3.90 | 3.68 | 3.79 | 3.79 | 2.71% | 62,288 |
| Aug 22, 2024 | 3.89 | 3.91 | 3.69 | 3.69 | 3.69 | -3.91% | 30,665 |
| Aug 21, 2024 | 3.77 | 3.89 | 3.65 | 3.84 | 3.84 | 1.05% | 47,589 |
| Aug 20, 2024 | 3.90 | 3.90 | 3.63 | 3.80 | 3.80 | -2.69% | 99,665 |
| Aug 19, 2024 | 4.05 | 4.05 | 3.86 | 3.91 | 3.91 | -3.58% | 114,480 |
| Aug 16, 2024 | 4.14 | 4.34 | 3.98 | 4.05 | 4.05 | -2.41% | 106,106 |
| Aug 15, 2024 | 4.15 | 4.65 | 4.10 | 4.15 | 4.15 | 0.97% | 135,225 |
| Aug 14, 2024 | 4.30 | 4.35 | 3.97 | 4.11 | 4.11 | -13.84% | 189,054 |
| Aug 13, 2024 | 4.75 | 4.99 | 4.66 | 4.77 | 4.77 | 2.58% | 100,949 |
| Aug 12, 2024 | 4.42 | 4.76 | 4.39 | 4.65 | 4.65 | 6.65% | 70,378 |
| Aug 9, 2024 | 4.40 | 4.60 | 4.36 | 4.36 | 4.36 | -2.24% | 45,766 |
| Aug 8, 2024 | 4.38 | 4.67 | 4.31 | 4.46 | 4.46 | 1.13% | 100,817 |
| Aug 7, 2024 | 4.67 | 4.87 | 4.41 | 4.41 | 4.41 | -4.96% | 69,547 |
| Aug 6, 2024 | 4.73 | 4.90 | 4.61 | 4.64 | 4.64 | -2.52% | 68,174 |
| Aug 5, 2024 | 4.38 | 4.82 | 4.25 | 4.76 | 4.76 | -1.45% | 135,703 |
| Aug 2, 2024 | 4.90 | 5.05 | 4.63 | 4.83 | 4.83 | -5.29% | 95,538 |
| Aug 1, 2024 | 5.37 | 5.57 | 5.02 | 5.10 | 5.10 | -5.73% | 68,913 |
| Jul 31, 2024 | 5.11 | 5.57 | 5.11 | 5.41 | 5.41 | 6.08% | 129,460 |
| Jul 30, 2024 | 5.09 | 5.20 | 5.00 | 5.10 | 5.10 | - | 54,534 |
| Jul 29, 2024 | 5.37 | 5.43 | 5.10 | 5.10 | 5.10 | -4.44% | 76,954 |
| Jul 26, 2024 | 5.48 | 5.60 | 5.31 | 5.34 | 5.34 | -1.89% | 54,456 |
| Jul 25, 2024 | 5.67 | 5.85 | 5.30 | 5.44 | 5.44 | -6.85% | 247,456 |
| Jul 24, 2024 | 6.20 | 6.20 | 5.63 | 5.84 | 5.84 | -5.96% | 74,485 |
| Jul 23, 2024 | 6.14 | 6.25 | 6.03 | 6.21 | 6.21 | 2.81% | 29,392 |
| Jul 22, 2024 | 6.06 | 6.20 | 5.91 | 6.04 | 6.04 | -0.17% | 31,903 |
| Jul 19, 2024 | 5.81 | 6.11 | 5.81 | 6.05 | 6.05 | 2.37% | 40,523 |
| Jul 18, 2024 | 6.06 | 6.15 | 5.87 | 5.91 | 5.91 | -2.15% | 66,889 |
| Jul 17, 2024 | 6.40 | 6.42 | 5.91 | 6.04 | 6.04 | -5.92% | 116,000 |
| Jul 16, 2024 | 6.31 | 6.53 | 6.30 | 6.42 | 6.42 | 0.47% | 88,676 |
| Jul 15, 2024 | 6.13 | 6.52 | 6.13 | 6.39 | 6.39 | 4.41% | 186,010 |
| Jul 12, 2024 | 6.06 | 6.28 | 6.01 | 6.12 | 6.12 | -0.16% | 108,868 |
| Jul 11, 2024 | 6.15 | 6.26 | 6.01 | 6.13 | 6.13 | -0.33% | 67,153 |
| Jul 10, 2024 | 6.50 | 6.55 | 6.02 | 6.15 | 6.15 | -4.50% | 139,866 |
| Jul 9, 2024 | 6.51 | 6.65 | 6.41 | 6.44 | 6.44 | -1.38% | 48,009 |
| Jul 8, 2024 | 6.80 | 6.82 | 6.40 | 6.53 | 6.53 | -4.25% | 92,679 |
| Jul 5, 2024 | 6.73 | 6.94 | 6.66 | 6.82 | 6.82 | 0.74% | 105,765 |
| Jul 3, 2024 | 6.58 | 6.85 | 6.58 | 6.77 | 6.77 | 2.89% | 51,103 |
| Jul 2, 2024 | 6.91 | 6.95 | 6.45 | 6.58 | 6.58 | -4.22% | 141,097 |