Canada markets closed

Data Storage Corporation (DTST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.96+0.14 (+2.05%)
At close: 04:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20246.776.966.586.966.96150,187
May 20, 20246.166.826.106.826.82264,400
May 17, 20246.136.185.906.056.0569,800
May 16, 20246.396.395.956.146.14112,400
May 15, 20246.286.355.596.226.22298,900
May 14, 20245.735.815.515.715.7181,700
May 13, 20245.725.805.455.605.6081,300
May 10, 20245.655.715.505.705.7041,900
May 09, 20245.525.675.415.605.6059,800
May 08, 20245.665.775.435.515.5158,800
May 07, 20245.775.775.265.645.6468,000
May 06, 20245.095.555.025.525.52111,700
May 03, 20245.205.204.895.085.0847,900
May 02, 20245.195.464.925.075.0746,300
May 01, 20244.915.444.835.135.1362,300
Apr 30, 20245.005.144.774.844.8464,000
Apr 29, 20245.255.314.934.994.9971,100
Apr 26, 20244.705.154.605.135.1352,200
Apr 25, 20244.554.794.524.644.6429,100
Apr 24, 20244.794.864.534.664.6657,500
Apr 23, 20244.514.904.464.724.7266,300
Apr 22, 20244.554.684.104.554.55185,400
Apr 19, 20244.554.694.524.574.5793,300
Apr 18, 20244.815.054.534.594.59165,300
Apr 17, 20244.815.124.784.824.8263,600
Apr 16, 20245.275.464.794.844.8498,500
Apr 15, 20245.505.795.225.365.36124,700
Apr 12, 20245.685.845.485.515.5146,700
Apr 11, 20245.515.905.495.775.7783,200
Apr 10, 20245.335.575.305.455.4566,000
Apr 09, 20245.605.665.185.445.44135,700
Apr 08, 20245.785.855.565.745.7460,300
Apr 05, 20246.096.365.725.845.84170,200
Apr 04, 20246.026.406.006.116.11185,700
Apr 03, 20246.006.325.816.036.03193,000
Apr 02, 20245.555.945.265.945.94216,400
Apr 01, 20245.815.845.545.645.64248,400
Mar 28, 20247.017.025.525.725.72812,000
Mar 27, 20247.457.657.057.647.64253,600
Mar 26, 20246.967.506.857.347.34193,800
Mar 25, 20247.087.276.516.956.95212,600
Mar 22, 20247.557.626.827.057.05280,200
Mar 21, 20246.567.606.327.547.54396,300
Mar 20, 20246.566.716.026.556.55185,200
Mar 19, 20245.706.345.506.276.27178,100
Mar 18, 20246.336.355.555.805.80277,800
Mar 15, 20246.736.756.116.406.40172,100
Mar 14, 20246.817.196.316.736.73298,400
Mar 13, 20245.746.995.706.676.67559,200
Mar 12, 20245.465.905.385.645.64203,800
Mar 11, 20245.595.695.385.465.4681,600
Mar 08, 20245.415.745.265.715.71103,400
Mar 07, 20245.645.745.245.345.34154,500
Mar 06, 20245.825.875.455.555.55187,200
Mar 05, 20245.575.844.995.725.72304,600
Mar 04, 20244.995.814.985.595.59931,300
Mar 01, 20244.084.754.084.704.70200,700
Feb 29, 20244.344.554.054.164.16122,700
Feb 28, 20244.314.354.214.344.34132,300
Feb 27, 20243.964.253.904.204.20123,000
Feb 26, 20244.014.163.353.823.82117,500
Feb 23, 20244.414.413.904.024.02115,700
Feb 22, 20243.724.323.724.324.32233,000
Feb 21, 20243.713.753.663.723.7226,400
Feb 20, 20243.763.833.593.703.7058,800
Feb 16, 20243.803.833.753.793.7921,300
Feb 15, 20243.803.853.693.803.8032,200
Feb 14, 20243.883.883.693.803.8037,900
Feb 13, 20243.733.883.703.883.8841,300
Feb 12, 20243.643.883.643.883.8843,700
Feb 09, 20243.643.703.563.693.6922,500
Feb 08, 20243.483.593.323.533.5373,200
Feb 07, 20243.733.733.323.443.4478,000
Feb 06, 20243.763.783.643.733.7334,100
Feb 05, 20243.903.913.633.823.8273,100
Feb 02, 20243.953.953.683.873.8762,700
Feb 01, 20243.693.913.563.853.85111,100
Jan 31, 20243.523.683.473.673.6754,700
Jan 30, 20243.423.603.323.573.5778,000
Jan 29, 20243.393.403.263.393.3944,300
Jan 26, 20243.173.233.173.203.2014,100
Jan 25, 20243.253.253.103.173.1733,700
Jan 24, 20243.073.362.963.183.18130,500
Jan 23, 20242.973.102.973.073.0736,200
Jan 22, 20242.892.982.862.952.9524,800
Jan 19, 20242.952.952.872.902.9013,400
Jan 18, 20242.952.952.842.942.9420,800
Jan 17, 20242.892.942.852.942.9411,400
Jan 16, 20242.872.902.802.882.8825,700
Jan 12, 20242.762.902.762.842.8420,700
Jan 11, 20242.792.872.772.822.8218,300
Jan 10, 20242.802.892.762.822.8235,200
Jan 09, 20242.862.952.772.782.7832,400
Jan 08, 20242.952.952.862.922.9215,400
Jan 05, 20242.912.922.862.892.8920,000
Jan 04, 20242.752.882.752.872.8728,900
Jan 03, 20242.862.892.782.782.7827,400
Jan 02, 20242.782.982.782.932.9317,200
Dec 29, 20232.963.052.832.882.8816,400
Dec 28, 20232.982.982.832.912.9126,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...