Data Storage Corporation (DTST)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 3.3600 | 3.4200 | 3.2400 | 3.3200 | 3.3200 | 78,200 |
| Sept 05, 2024 | 3.4800 | 3.5000 | 3.2900 | 3.4100 | 3.4100 | 43,400 |
| Sept 04, 2024 | 3.5200 | 3.6200 | 3.4000 | 3.4400 | 3.4400 | 34,100 |
| Sept 03, 2024 | 3.9900 | 3.9900 | 3.5200 | 3.5700 | 3.5700 | 105,000 |
| Aug 30, 2024 | 4.0300 | 4.2500 | 4.0200 | 4.1100 | 4.1100 | 54,000 |
| Aug 29, 2024 | 3.8500 | 4.0300 | 3.8200 | 3.9900 | 3.9900 | 70,600 |
| Aug 28, 2024 | 3.7100 | 3.8500 | 3.6700 | 3.8000 | 3.8000 | 18,900 |
| Aug 27, 2024 | 3.6100 | 3.7600 | 3.5000 | 3.7500 | 3.7500 | 48,200 |
| Aug 26, 2024 | 3.7900 | 3.8400 | 3.6600 | 3.6600 | 3.6600 | 28,800 |
| Aug 23, 2024 | 3.8000 | 3.9000 | 3.6800 | 3.7900 | 3.7900 | 62,300 |
| Aug 22, 2024 | 3.8900 | 3.9100 | 3.6900 | 3.6900 | 3.6900 | 30,600 |
| Aug 21, 2024 | 3.7700 | 3.8900 | 3.6500 | 3.8400 | 3.8400 | 47,500 |
| Aug 20, 2024 | 3.9000 | 3.9000 | 3.6300 | 3.8000 | 3.8000 | 99,700 |
| Aug 19, 2024 | 4.0500 | 4.0500 | 3.8600 | 3.9100 | 3.9100 | 114,400 |
| Aug 16, 2024 | 4.1400 | 4.3400 | 3.9800 | 4.0500 | 4.0500 | 106,100 |
| Aug 15, 2024 | 4.1500 | 4.6500 | 4.1000 | 4.1500 | 4.1500 | 135,200 |
| Aug 14, 2024 | 4.3000 | 4.3500 | 3.9700 | 4.1100 | 4.1100 | 189,100 |
| Aug 13, 2024 | 4.7500 | 4.9900 | 4.6600 | 4.7700 | 4.7700 | 100,700 |
| Aug 12, 2024 | 4.4200 | 4.7600 | 4.3900 | 4.6500 | 4.6500 | 70,400 |
| Aug 09, 2024 | 4.4000 | 4.6000 | 4.3600 | 4.3600 | 4.3600 | 45,800 |
| Aug 08, 2024 | 4.3800 | 4.6700 | 4.3100 | 4.4600 | 4.4600 | 100,800 |
| Aug 07, 2024 | 4.6700 | 4.8700 | 4.4100 | 4.4100 | 4.4100 | 69,500 |
| Aug 06, 2024 | 4.7300 | 4.9000 | 4.6100 | 4.6400 | 4.6400 | 68,200 |
| Aug 05, 2024 | 4.3800 | 4.8200 | 4.2500 | 4.7600 | 4.7600 | 135,600 |
| Aug 02, 2024 | 4.9000 | 5.0500 | 4.6300 | 4.8300 | 4.8300 | 95,500 |
| Aug 01, 2024 | 5.3700 | 5.5700 | 5.0200 | 5.1000 | 5.1000 | 68,900 |
| Jul 31, 2024 | 5.1100 | 5.5700 | 5.1100 | 5.4100 | 5.4100 | 129,400 |
| Jul 30, 2024 | 5.0900 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 54,500 |
| Jul 29, 2024 | 5.3700 | 5.4300 | 5.1000 | 5.1000 | 5.1000 | 76,900 |
| Jul 26, 2024 | 5.4800 | 5.6000 | 5.3100 | 5.3400 | 5.3400 | 54,500 |
| Jul 25, 2024 | 5.6700 | 5.8500 | 5.3000 | 5.4400 | 5.4400 | 247,400 |
| Jul 24, 2024 | 6.2000 | 6.2000 | 5.6300 | 5.8400 | 5.8400 | 74,500 |
| Jul 23, 2024 | 6.1400 | 6.2500 | 6.0300 | 6.2100 | 6.2100 | 29,400 |
| Jul 22, 2024 | 6.0600 | 6.2000 | 5.9100 | 6.0400 | 6.0400 | 31,900 |
| Jul 19, 2024 | 5.8100 | 6.1100 | 5.8100 | 6.0500 | 6.0500 | 40,500 |
| Jul 18, 2024 | 6.0600 | 6.1500 | 5.8700 | 5.9100 | 5.9100 | 66,900 |
| Jul 17, 2024 | 6.4000 | 6.4200 | 5.9100 | 6.0400 | 6.0400 | 116,000 |
| Jul 16, 2024 | 6.3100 | 6.5300 | 6.3000 | 6.4200 | 6.4200 | 88,700 |
| Jul 15, 2024 | 6.1300 | 6.5200 | 6.1300 | 6.3900 | 6.3900 | 186,000 |
| Jul 12, 2024 | 6.0600 | 6.2800 | 6.0100 | 6.1200 | 6.1200 | 108,800 |
| Jul 11, 2024 | 6.1500 | 6.2600 | 6.0100 | 6.1300 | 6.1300 | 67,000 |
| Jul 10, 2024 | 6.5000 | 6.5500 | 6.0200 | 6.1500 | 6.1500 | 139,800 |
| Jul 09, 2024 | 6.5100 | 6.6500 | 6.4100 | 6.4400 | 6.4400 | 48,000 |
| Jul 08, 2024 | 6.8000 | 6.8200 | 6.4000 | 6.5300 | 6.5300 | 92,600 |
| Jul 05, 2024 | 6.7300 | 6.9400 | 6.6600 | 6.8200 | 6.8200 | 105,600 |
| Jul 03, 2024 | 6.5800 | 6.8500 | 6.5800 | 6.7700 | 6.7700 | 51,100 |
| Jul 02, 2024 | 6.9100 | 6.9500 | 6.4500 | 6.5800 | 6.5800 | 141,000 |
| Jul 01, 2024 | 6.6400 | 6.9200 | 6.5100 | 6.8700 | 6.8700 | 141,800 |
| Jun 28, 2024 | 6.7000 | 6.7000 | 6.3500 | 6.5600 | 6.5600 | 102,000 |
| Jun 27, 2024 | 6.3000 | 6.6500 | 6.2300 | 6.6500 | 6.6500 | 115,000 |
| Jun 26, 2024 | 6.2000 | 6.4100 | 6.1100 | 6.3000 | 6.3000 | 84,500 |
| Jun 25, 2024 | 5.9400 | 6.2300 | 5.9000 | 6.1800 | 6.1800 | 49,500 |
| Jun 24, 2024 | 6.1400 | 6.2800 | 5.8000 | 5.9200 | 5.9200 | 196,100 |
| Jun 21, 2024 | 6.4200 | 6.5300 | 6.1200 | 6.1400 | 6.1400 | 112,200 |
| Jun 20, 2024 | 6.2500 | 6.5300 | 6.2100 | 6.3500 | 6.3500 | 122,300 |
| Jun 18, 2024 | 6.3600 | 6.4700 | 6.0900 | 6.3000 | 6.3000 | 117,200 |
| Jun 17, 2024 | 5.9800 | 6.4200 | 5.9800 | 6.3700 | 6.3700 | 119,400 |
| Jun 14, 2024 | 5.9800 | 6.1700 | 5.8000 | 5.9600 | 5.9600 | 146,400 |
| Jun 13, 2024 | 6.2000 | 6.3500 | 5.9000 | 6.0500 | 6.0500 | 130,500 |
| Jun 12, 2024 | 6.4500 | 6.7300 | 6.0200 | 6.1100 | 6.1100 | 171,800 |
| Jun 11, 2024 | 6.5400 | 6.6300 | 6.3300 | 6.4400 | 6.4400 | 92,800 |
| Jun 10, 2024 | 6.5600 | 6.6600 | 6.3500 | 6.6000 | 6.6000 | 116,800 |
| Jun 07, 2024 | 6.5800 | 6.8200 | 6.5100 | 6.6000 | 6.6000 | 120,800 |
| Jun 06, 2024 | 6.7500 | 6.9600 | 6.5200 | 6.6400 | 6.6400 | 94,500 |
| Jun 05, 2024 | 6.2700 | 6.8300 | 6.2700 | 6.6500 | 6.6500 | 110,600 |
| Jun 04, 2024 | 6.8400 | 6.9100 | 6.1000 | 6.2700 | 6.2700 | 192,900 |
| Jun 03, 2024 | 7.2400 | 7.3500 | 6.5700 | 6.9000 | 6.9000 | 154,600 |
| May 31, 2024 | 7.5200 | 7.5200 | 7.0500 | 7.1400 | 7.1400 | 94,000 |
| May 30, 2024 | 7.9300 | 8.0000 | 7.0200 | 7.2900 | 7.2900 | 315,700 |
| May 29, 2024 | 7.1000 | 7.8700 | 7.0000 | 7.8100 | 7.8100 | 331,200 |
| May 28, 2024 | 7.0000 | 7.4000 | 6.7400 | 7.1900 | 7.1900 | 201,800 |
| May 24, 2024 | 6.3300 | 6.9700 | 6.1200 | 6.9700 | 6.9700 | 158,500 |
| May 23, 2024 | 6.8800 | 6.8800 | 6.1300 | 6.2400 | 6.2400 | 182,000 |
| May 22, 2024 | 7.0500 | 7.0900 | 6.5300 | 6.7800 | 6.7800 | 76,900 |
| May 21, 2024 | 6.7700 | 6.9600 | 6.5800 | 6.9600 | 6.9600 | 150,900 |
| May 20, 2024 | 6.1600 | 6.8200 | 6.1000 | 6.8200 | 6.8200 | 264,400 |
| May 17, 2024 | 6.1300 | 6.1800 | 5.9000 | 6.0500 | 6.0500 | 69,800 |
| May 16, 2024 | 6.3900 | 6.3900 | 5.9500 | 6.1400 | 6.1400 | 112,400 |
| May 15, 2024 | 6.2800 | 6.3500 | 5.5900 | 6.2200 | 6.2200 | 298,900 |
| May 14, 2024 | 5.7300 | 5.8100 | 5.5100 | 5.7100 | 5.7100 | 81,700 |
| May 13, 2024 | 5.7200 | 5.8000 | 5.4500 | 5.6000 | 5.6000 | 81,300 |
| May 10, 2024 | 5.6500 | 5.7100 | 5.5000 | 5.7000 | 5.7000 | 41,900 |
| May 09, 2024 | 5.5200 | 5.6700 | 5.4100 | 5.6000 | 5.6000 | 59,800 |
| May 08, 2024 | 5.6600 | 5.7700 | 5.4300 | 5.5100 | 5.5100 | 58,800 |
| May 07, 2024 | 5.7700 | 5.7700 | 5.2600 | 5.6400 | 5.6400 | 68,000 |
| May 06, 2024 | 5.0900 | 5.5500 | 5.0200 | 5.5200 | 5.5200 | 111,700 |
| May 03, 2024 | 5.2000 | 5.2000 | 4.8900 | 5.0800 | 5.0800 | 47,900 |
| May 02, 2024 | 5.1900 | 5.4600 | 4.9200 | 5.0700 | 5.0700 | 46,300 |
| May 01, 2024 | 4.9100 | 5.4400 | 4.8300 | 5.1300 | 5.1300 | 62,300 |
| Apr 30, 2024 | 5.0000 | 5.1400 | 4.7700 | 4.8400 | 4.8400 | 64,000 |
| Apr 29, 2024 | 5.2500 | 5.3100 | 4.9300 | 4.9900 | 4.9900 | 71,100 |
| Apr 26, 2024 | 4.7000 | 5.1500 | 4.6000 | 5.1300 | 5.1300 | 52,200 |
| Apr 25, 2024 | 4.5500 | 4.7900 | 4.5200 | 4.6400 | 4.6400 | 29,100 |
| Apr 24, 2024 | 4.7900 | 4.8600 | 4.5300 | 4.6600 | 4.6600 | 57,500 |
| Apr 23, 2024 | 4.5100 | 4.9000 | 4.4600 | 4.7200 | 4.7200 | 66,300 |
| Apr 22, 2024 | 4.5500 | 4.6800 | 4.1000 | 4.5500 | 4.5500 | 185,400 |
| Apr 19, 2024 | 4.5500 | 4.6900 | 4.5200 | 4.5700 | 4.5700 | 93,300 |
| Apr 18, 2024 | 4.8100 | 5.0500 | 4.5300 | 4.5900 | 4.5900 | 165,300 |
| Apr 17, 2024 | 4.8100 | 5.1200 | 4.7800 | 4.8200 | 4.8200 | 63,600 |
| Apr 16, 2024 | 5.2700 | 5.4600 | 4.7900 | 4.8400 | 4.8400 | 98,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.