Canada markets closed

Data Storage Corporation (DTST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.14000.0000 (0.00%)
At close: 04:00PM EDT
3.1400 0.00 (0.00%)
After hours: 07:23PM EDT
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20233.15003.36283.10013.14003.140018,550
Sept 21, 20233.36003.36003.11003.14003.140042,100
Sept 20, 20233.44003.44003.35003.37003.370019,700
Sept 19, 20233.24003.44003.24003.39003.390024,800
Sept 18, 20233.32003.43003.21003.24003.240056,800
Sept 15, 20233.44003.51003.27003.29003.290039,000
Sept 14, 20233.43003.62003.42003.44003.440094,200
Sept 13, 20233.56003.56003.40003.49003.490034,500
Sept 12, 20233.50003.56003.32003.37003.370073,600
Sept 11, 20233.46003.51003.31003.50003.500064,000
Sept 08, 20233.32003.40003.23003.30003.300039,500
Sept 07, 20233.51003.51003.12003.32003.3200105,100
Sept 06, 20233.25003.59003.20003.52003.520072,400
Sept 05, 20233.44003.46003.15003.17003.1700141,800
Sept 01, 20233.67003.75003.21003.35003.3500131,100
Aug 31, 20233.50003.65003.34003.64003.6400131,600
Aug 30, 20233.11003.50003.11003.50003.5000158,500
Aug 29, 20233.21003.24003.00003.15003.150071,800
Aug 28, 20232.98003.26002.98003.21003.2100202,800
Aug 25, 20232.81003.00002.71002.97002.9700141,500
Aug 24, 20232.79002.80002.66002.80002.800016,600
Aug 23, 20232.78002.78002.63002.76002.760048,200
Aug 22, 20232.79002.79002.71002.74002.740031,300
Aug 21, 20232.68002.80002.68002.76002.760069,200
Aug 18, 20232.64002.75002.61002.68002.680028,800
Aug 17, 20232.65002.70002.59002.64002.640013,000
Aug 16, 20232.71002.74002.57002.67002.670044,800
Aug 15, 20232.78002.78002.56002.65002.650082,800
Aug 14, 20232.69002.82002.62002.71002.710059,900
Aug 11, 20232.54002.67002.54002.59002.590027,700
Aug 10, 20232.69002.70002.57002.58002.580050,600
Aug 09, 20232.60002.62002.54002.62002.620013,300
Aug 08, 20232.57002.66002.52002.58002.580012,700
Aug 07, 20232.68002.68002.58002.60002.600017,900
Aug 04, 20232.68002.69002.60002.65002.650017,900
Aug 03, 20232.68002.77002.63002.68002.680010,900
Aug 02, 20232.78002.80002.66002.78002.780012,700
Aug 01, 20232.78002.86002.78002.82002.82008,600
Jul 31, 20232.96002.97002.76002.86002.860054,800
Jul 28, 20232.78002.92002.78002.90002.900027,500
Jul 27, 20232.88002.88002.76002.84002.840033,900
Jul 26, 20232.81002.94002.62002.75002.750087,300
Jul 25, 20232.96002.96002.77002.88002.880050,100
Jul 24, 20233.09003.10002.71002.90002.9000184,600
Jul 21, 20232.65003.08002.55002.92002.9200341,600
Jul 20, 20232.62002.62002.50002.55002.550017,300
Jul 19, 20232.64002.65002.52002.56002.560027,800
Jul 18, 20232.64002.65002.60002.65002.650019,800
Jul 17, 20232.59002.63002.54002.59002.590028,500
Jul 14, 20232.61002.61002.49002.54002.540021,200
Jul 13, 20232.61002.65002.45002.56002.560078,700
Jul 12, 20232.60002.60002.51002.54002.540019,700
Jul 11, 20232.47002.57002.44002.54002.540065,300
Jul 10, 20232.67002.69002.34002.49002.4900126,200
Jul 07, 20232.45002.62002.41002.60002.6000101,500
Jul 06, 20232.30002.45002.25002.40002.400076,800
Jul 05, 20232.28002.34002.23002.33002.330022,200
Jul 03, 20232.33002.39002.25002.27002.270040,700
Jun 30, 20232.32002.41002.21002.33002.330074,400
Jun 29, 20232.09002.40002.09002.37002.3700139,100
Jun 28, 20232.07002.18002.06002.15002.150041,600
Jun 27, 20232.07002.09002.00002.09002.090026,100
Jun 26, 20232.04002.07001.97002.07002.070021,500
Jun 23, 20232.05002.07002.04002.05002.050013,300
Jun 22, 20232.06002.06002.01002.06002.060010,000
Jun 21, 20232.03002.06001.98002.06002.06005,100
Jun 20, 20232.07002.07001.98002.04002.040040,400
Jun 16, 20232.07002.08002.00002.07002.070022,600
Jun 15, 20232.02002.10002.02002.07002.070024,700
Jun 14, 20232.04002.04001.99001.99001.99009,800
Jun 13, 20232.03002.05001.98001.98001.980013,500
Jun 12, 20232.01002.09002.01002.02002.020033,100
Jun 09, 20231.99002.18001.97002.05002.050074,600
Jun 08, 20231.95001.99001.90001.99001.990035,900
Jun 07, 20231.91001.99001.90001.95001.950046,600
Jun 06, 20231.96002.00001.89001.93001.930065,800
Jun 05, 20231.93001.97001.87001.96001.960045,100
Jun 02, 20231.98001.98001.88001.93001.930043,800
Jun 01, 20231.94001.95001.78001.84001.840056,500
May 31, 20231.94001.94001.89001.90001.90007,600
May 30, 20231.94001.97001.90001.91001.910014,100
May 26, 20231.90001.97001.90001.94001.940017,300
May 25, 20232.03002.04001.86001.95001.950056,700
May 24, 20231.97002.04001.91002.00002.000085,600
May 23, 20232.03002.07002.01002.02002.020025,200
May 22, 20231.95002.08001.94002.03002.030070,900
May 19, 20231.96001.96001.88001.93001.930043,100
May 18, 20231.86001.93001.84001.89001.890049,500
May 17, 20231.89001.93001.85001.89001.89009,500
May 16, 20231.95001.97001.80001.89001.890049,800
May 15, 20232.00002.05001.81001.96001.9600107,300
May 12, 20231.83002.17001.80001.91001.9100410,300
May 11, 20231.94001.95001.83001.85001.850034,800
May 10, 20231.79001.94001.75001.93001.9300106,000
May 09, 20231.82001.82001.75001.79001.79005,300
May 08, 20231.78001.81001.73001.80001.800010,200
May 05, 20231.78001.79001.70001.79001.790011,100
May 04, 20231.76001.76001.70001.70001.70004,700
May 03, 20231.80001.80001.72001.74001.740011,500
May 02, 20231.79001.80001.72001.75001.750019,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...