Data Storage Corporation (DTST)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.5100 | 4.7903 | 4.5500 | 4.7700 | 4.7700 | 7,406 |
| Apr 24, 2024 | 4.7900 | 4.8600 | 4.5300 | 4.6600 | 4.6600 | 56,500 |
| 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 |
| Apr 15, 2024 | 5.5000 | 5.7900 | 5.2200 | 5.3600 | 5.3600 | 124,700 |
| Apr 12, 2024 | 5.6800 | 5.8400 | 5.4800 | 5.5100 | 5.5100 | 46,700 |
| Apr 11, 2024 | 5.5100 | 5.9000 | 5.4900 | 5.7700 | 5.7700 | 83,200 |
| Apr 10, 2024 | 5.3300 | 5.5700 | 5.3000 | 5.4500 | 5.4500 | 66,000 |
| Apr 09, 2024 | 5.6000 | 5.6600 | 5.1800 | 5.4400 | 5.4400 | 135,700 |
| Apr 08, 2024 | 5.7800 | 5.8500 | 5.5600 | 5.7400 | 5.7400 | 60,300 |
| Apr 05, 2024 | 6.0900 | 6.3600 | 5.7200 | 5.8400 | 5.8400 | 170,200 |
| Apr 04, 2024 | 6.0200 | 6.4000 | 6.0000 | 6.1100 | 6.1100 | 185,700 |
| Apr 03, 2024 | 6.0000 | 6.3200 | 5.8100 | 6.0300 | 6.0300 | 193,000 |
| Apr 02, 2024 | 5.5500 | 5.9400 | 5.2600 | 5.9400 | 5.9400 | 216,400 |
| Apr 01, 2024 | 5.8100 | 5.8400 | 5.5400 | 5.6400 | 5.6400 | 248,400 |
| Mar 28, 2024 | 7.0100 | 7.0200 | 5.5200 | 5.7200 | 5.7200 | 812,000 |
| Mar 27, 2024 | 7.4500 | 7.6500 | 7.0500 | 7.6400 | 7.6400 | 253,600 |
| Mar 26, 2024 | 6.9600 | 7.5000 | 6.8500 | 7.3400 | 7.3400 | 193,800 |
| Mar 25, 2024 | 7.0800 | 7.2700 | 6.5100 | 6.9500 | 6.9500 | 212,600 |
| Mar 22, 2024 | 7.5500 | 7.6200 | 6.8200 | 7.0500 | 7.0500 | 280,200 |
| Mar 21, 2024 | 6.5600 | 7.6000 | 6.3200 | 7.5400 | 7.5400 | 396,300 |
| Mar 20, 2024 | 6.5600 | 6.7100 | 6.0200 | 6.5500 | 6.5500 | 185,200 |
| Mar 19, 2024 | 5.7000 | 6.3400 | 5.5000 | 6.2700 | 6.2700 | 178,100 |
| Mar 18, 2024 | 6.3300 | 6.3500 | 5.5500 | 5.8000 | 5.8000 | 277,800 |
| Mar 15, 2024 | 6.7300 | 6.7500 | 6.1100 | 6.4000 | 6.4000 | 172,100 |
| Mar 14, 2024 | 6.8100 | 7.1900 | 6.3100 | 6.7300 | 6.7300 | 298,400 |
| Mar 13, 2024 | 5.7400 | 6.9900 | 5.7000 | 6.6700 | 6.6700 | 559,200 |
| Mar 12, 2024 | 5.4600 | 5.9000 | 5.3800 | 5.6400 | 5.6400 | 203,800 |
| Mar 11, 2024 | 5.5900 | 5.6900 | 5.3800 | 5.4600 | 5.4600 | 81,600 |
| Mar 08, 2024 | 5.4100 | 5.7400 | 5.2600 | 5.7100 | 5.7100 | 103,400 |
| Mar 07, 2024 | 5.6400 | 5.7400 | 5.2400 | 5.3400 | 5.3400 | 154,500 |
| Mar 06, 2024 | 5.8200 | 5.8700 | 5.4500 | 5.5500 | 5.5500 | 187,200 |
| Mar 05, 2024 | 5.5700 | 5.8400 | 4.9900 | 5.7200 | 5.7200 | 304,600 |
| Mar 04, 2024 | 4.9900 | 5.8100 | 4.9800 | 5.5900 | 5.5900 | 931,300 |
| Mar 01, 2024 | 4.0800 | 4.7500 | 4.0800 | 4.7000 | 4.7000 | 200,700 |
| Feb 29, 2024 | 4.3400 | 4.5500 | 4.0500 | 4.1600 | 4.1600 | 122,700 |
| Feb 28, 2024 | 4.3100 | 4.3500 | 4.2100 | 4.3400 | 4.3400 | 132,300 |
| Feb 27, 2024 | 3.9600 | 4.2500 | 3.9000 | 4.2000 | 4.2000 | 123,000 |
| Feb 26, 2024 | 4.0100 | 4.1600 | 3.3500 | 3.8200 | 3.8200 | 117,500 |
| Feb 23, 2024 | 4.4100 | 4.4100 | 3.9000 | 4.0200 | 4.0200 | 115,700 |
| Feb 22, 2024 | 3.7200 | 4.3200 | 3.7200 | 4.3200 | 4.3200 | 233,000 |
| Feb 21, 2024 | 3.7100 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 26,400 |
| Feb 20, 2024 | 3.7600 | 3.8300 | 3.5900 | 3.7000 | 3.7000 | 58,800 |
| Feb 16, 2024 | 3.8000 | 3.8300 | 3.7500 | 3.7900 | 3.7900 | 21,300 |
| Feb 15, 2024 | 3.8000 | 3.8500 | 3.6900 | 3.8000 | 3.8000 | 32,200 |
| Feb 14, 2024 | 3.8800 | 3.8800 | 3.6900 | 3.8000 | 3.8000 | 37,900 |
| Feb 13, 2024 | 3.7300 | 3.8800 | 3.7000 | 3.8800 | 3.8800 | 41,300 |
| Feb 12, 2024 | 3.6400 | 3.8800 | 3.6400 | 3.8800 | 3.8800 | 43,700 |
| Feb 09, 2024 | 3.6400 | 3.7000 | 3.5600 | 3.6900 | 3.6900 | 22,500 |
| Feb 08, 2024 | 3.4800 | 3.5900 | 3.3200 | 3.5300 | 3.5300 | 73,200 |
| Feb 07, 2024 | 3.7300 | 3.7300 | 3.3200 | 3.4400 | 3.4400 | 78,000 |
| Feb 06, 2024 | 3.7600 | 3.7800 | 3.6400 | 3.7300 | 3.7300 | 34,100 |
| Feb 05, 2024 | 3.9000 | 3.9100 | 3.6300 | 3.8200 | 3.8200 | 73,100 |
| Feb 02, 2024 | 3.9500 | 3.9500 | 3.6800 | 3.8700 | 3.8700 | 62,700 |
| Feb 01, 2024 | 3.6900 | 3.9100 | 3.5600 | 3.8500 | 3.8500 | 111,100 |
| Jan 31, 2024 | 3.5200 | 3.6800 | 3.4700 | 3.6700 | 3.6700 | 54,700 |
| Jan 30, 2024 | 3.4200 | 3.6000 | 3.3200 | 3.5700 | 3.5700 | 78,000 |
| Jan 29, 2024 | 3.3900 | 3.4000 | 3.2600 | 3.3900 | 3.3900 | 44,300 |
| Jan 26, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 14,100 |
| Jan 25, 2024 | 3.2500 | 3.2500 | 3.1000 | 3.1700 | 3.1700 | 33,700 |
| Jan 24, 2024 | 3.0700 | 3.3600 | 2.9600 | 3.1800 | 3.1800 | 130,500 |
| Jan 23, 2024 | 2.9700 | 3.1000 | 2.9700 | 3.0700 | 3.0700 | 36,200 |
| Jan 22, 2024 | 2.8900 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 24,800 |
| Jan 19, 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 13,400 |
| Jan 18, 2024 | 2.9500 | 2.9500 | 2.8400 | 2.9400 | 2.9400 | 20,800 |
| Jan 17, 2024 | 2.8900 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 11,400 |
| Jan 16, 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8800 | 2.8800 | 25,700 |
| Jan 12, 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8400 | 2.8400 | 20,700 |
| Jan 11, 2024 | 2.7900 | 2.8700 | 2.7700 | 2.8200 | 2.8200 | 18,300 |
| Jan 10, 2024 | 2.8000 | 2.8900 | 2.7600 | 2.8200 | 2.8200 | 35,200 |
| Jan 09, 2024 | 2.8600 | 2.9500 | 2.7700 | 2.7800 | 2.7800 | 32,400 |
| Jan 08, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9200 | 2.9200 | 15,400 |
| Jan 05, 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 20,000 |
| Jan 04, 2024 | 2.7500 | 2.8800 | 2.7500 | 2.8700 | 2.8700 | 28,900 |
| Jan 03, 2024 | 2.8600 | 2.8900 | 2.7800 | 2.7800 | 2.7800 | 27,400 |
| Jan 02, 2024 | 2.7800 | 2.9800 | 2.7800 | 2.9300 | 2.9300 | 17,200 |
| Dec 29, 2023 | 2.9600 | 3.0500 | 2.8300 | 2.8800 | 2.8800 | 16,400 |
| Dec 28, 2023 | 2.9800 | 2.9800 | 2.8300 | 2.9100 | 2.9100 | 26,800 |
| Dec 27, 2023 | 2.9900 | 3.1000 | 2.8800 | 2.9300 | 2.9300 | 24,900 |
| Dec 26, 2023 | 3.0600 | 3.1300 | 2.8800 | 2.9400 | 2.9400 | 41,600 |
| Dec 22, 2023 | 2.9100 | 3.1600 | 2.8400 | 2.9300 | 2.9300 | 34,900 |
| Dec 21, 2023 | 2.9700 | 3.1300 | 2.8100 | 2.8800 | 2.8800 | 82,100 |
| Dec 20, 2023 | 3.0700 | 3.2200 | 2.9600 | 3.0200 | 3.0200 | 63,500 |
| Dec 19, 2023 | 3.1500 | 3.1900 | 3.0700 | 3.0900 | 3.0900 | 38,100 |
| Dec 18, 2023 | 3.1000 | 3.2000 | 3.0700 | 3.1700 | 3.1700 | 58,000 |
| Dec 15, 2023 | 3.1300 | 3.2600 | 3.1300 | 3.1300 | 3.1300 | 24,200 |
| Dec 14, 2023 | 3.1600 | 3.2400 | 3.1100 | 3.1900 | 3.1900 | 39,200 |
| Dec 13, 2023 | 3.2400 | 3.3300 | 3.1000 | 3.1600 | 3.1600 | 34,700 |
| Dec 12, 2023 | 3.3100 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 12,200 |
| Dec 11, 2023 | 3.1800 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 47,500 |
| Dec 08, 2023 | 3.2000 | 3.2900 | 3.1100 | 3.1700 | 3.1700 | 38,200 |
| Dec 07, 2023 | 3.1600 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 20,000 |
| Dec 06, 2023 | 3.2700 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 31,400 |
| Dec 05, 2023 | 3.1100 | 3.2800 | 3.1100 | 3.2000 | 3.2000 | 56,600 |
| Dec 04, 2023 | 3.1600 | 3.2600 | 3.1400 | 3.1700 | 3.1700 | 41,800 |
| Dec 01, 2023 | 3.3300 | 3.4400 | 3.0400 | 3.1500 | 3.1500 | 72,700 |
| *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.