Canada markets open in 2 hours 51 minutes

Data Storage Corporation (DTST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9000+0.0700 (+3.83%)
At close: 04:00PM EST
1.8300 -0.07 (-3.68%)
After hours: 05:49PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20221.83001.91001.79001.90001.900010,000
Nov 25, 20221.80001.85001.80001.85001.85003,600
Nov 23, 20221.79001.82001.71001.80001.800041,900
Nov 22, 20221.89001.98001.67001.74001.740056,000
Nov 21, 20221.92001.94001.89001.90001.90005,800
Nov 18, 20222.00002.04001.86001.94001.940043,100
Nov 17, 20222.05002.10002.00002.00002.000013,300
Nov 16, 20222.06002.13002.02002.02002.020012,600
Nov 15, 20222.12002.24002.03002.05002.050036,200
Nov 14, 20222.08002.12001.96002.12002.120022,500
Nov 11, 20222.05002.08002.00002.08002.080012,200
Nov 10, 20221.96002.14001.96002.03002.030027,900
Nov 09, 20221.96002.01001.96001.97001.97009,000
Nov 08, 20221.96002.01001.96001.97001.97008,700
Nov 07, 20221.95002.01001.94002.01002.01004,300
Nov 04, 20222.11002.11001.94001.96001.960019,600
Nov 03, 20221.98002.03001.91002.03002.030028,300
Nov 02, 20222.05002.06001.96001.98001.98006,700
Nov 01, 20222.11002.11002.02002.02002.020011,500
Oct 31, 20222.05002.05001.98002.00002.00005,800
Oct 28, 20222.04002.05001.99002.02002.02006,100
Oct 27, 20222.02002.05002.01002.01002.01005,000
Oct 26, 20221.96002.05001.95002.02002.02009,800
Oct 25, 20221.94002.09001.94001.99001.990064,300
Oct 24, 20222.04002.14001.95001.96001.960015,500
Oct 21, 20222.01002.06002.01002.04002.04003,700
Oct 20, 20221.97002.01001.94001.98001.980033,200
Oct 19, 20222.01002.01001.97001.97001.97008,700
Oct 18, 20222.08002.10002.01002.01002.01006,800
Oct 17, 20221.99002.10001.99002.10002.10002,500
Oct 14, 20221.99002.00001.91001.99001.99009,000
Oct 13, 20221.98002.03001.93001.98001.98008,600
Oct 12, 20221.97002.05001.97002.01002.01002,600
Oct 11, 20222.02002.07001.99002.00002.000016,800
Oct 10, 20222.17002.24002.01002.07002.070046,000
Oct 07, 20222.22002.24002.09002.13002.130011,600
Oct 06, 20222.18002.29002.14002.29002.29004,500
Oct 05, 20222.14002.27002.13002.16002.160014,200
Oct 04, 20222.12002.25002.12002.20002.20009,000
Oct 03, 20221.98002.12001.98002.09002.090023,100
Sept 30, 20221.99002.08001.99002.04002.04007,800
Sept 29, 20222.04002.09002.02002.05002.050013,000
Sept 28, 20222.09002.13002.04002.08002.080016,700
Sept 27, 20222.05002.13002.05002.09002.09002,600
Sept 26, 20222.08002.11002.05002.07002.070017,000
Sept 23, 20222.10002.15002.08002.11002.110014,900
Sept 22, 20222.15002.20002.12002.13002.130024,400
Sept 21, 20222.22002.24002.18002.18002.18007,200
Sept 20, 20222.21002.24002.18002.19002.190039,000
Sept 19, 20222.25002.30002.22002.23002.230052,400
Sept 16, 20222.28002.30002.25002.25002.250014,000
Sept 15, 20222.32002.37002.29002.29002.29004,400
Sept 14, 20222.29002.34002.29002.29002.29003,400
Sept 13, 20222.25002.34002.25002.31002.310012,800
Sept 12, 20222.28002.34002.24002.29002.290011,700
Sept 09, 20222.37002.38002.22002.32002.320039,500
Sept 08, 20222.23002.35002.23002.34002.340011,400
Sept 07, 20222.24002.30002.22002.30002.300010,100
Sept 06, 20222.27002.34002.24002.25002.250025,100
Sept 02, 20222.30002.34002.27002.29002.290018,600
Sept 01, 20222.30002.35002.30002.33002.330017,200
Aug 31, 20222.30002.39002.30002.38002.380013,100
Aug 30, 20222.34002.37002.29002.37002.370010,700
Aug 29, 20222.40002.41002.34002.40002.40008,700
Aug 26, 20222.38002.41002.34002.40002.400026,200
Aug 25, 20222.41002.44002.30002.32002.320068,300
Aug 24, 20222.34002.42002.31002.42002.420017,900
Aug 23, 20222.31002.41002.31002.35002.350025,900
Aug 22, 20222.36002.38002.28002.33002.330017,900
Aug 19, 20222.41002.50002.32002.38002.380055,400
Aug 18, 20222.40002.53002.40002.46002.460053,700
Aug 17, 20222.42002.50002.36002.41002.410034,600
Aug 16, 20222.74002.74002.44002.44002.440043,500
Aug 15, 20222.62002.74002.58002.59002.590026,200
Aug 12, 20222.71002.72002.60002.64002.640027,500
Aug 11, 20222.55002.76002.51002.74002.7400117,900
Aug 10, 20222.81002.85002.63002.64002.640032,600
Aug 09, 20222.94002.94002.72002.78002.780022,500
Aug 08, 20222.72002.88002.61002.88002.880070,100
Aug 05, 20222.64002.79002.57002.73002.730086,100
Aug 04, 20222.52002.64002.50002.61002.610040,800
Aug 03, 20222.48002.53002.40002.52002.5200101,300
Aug 02, 20222.61002.63002.43002.46002.460089,600
Aug 01, 20222.53002.55002.50002.54002.540024,200
Jul 29, 20222.48002.54002.47002.50002.50008,500
Jul 28, 20222.47002.56002.45002.53002.530018,200
Jul 27, 20222.38002.52002.38002.52002.520019,100
Jul 26, 20222.51002.56002.43002.44002.440019,400
Jul 25, 20222.53002.61002.48002.49002.490013,300
Jul 22, 20222.55002.63002.53002.53002.53002,500
Jul 21, 20222.52002.83002.52002.69002.690025,500
Jul 20, 20222.53002.68002.50002.58002.58009,100
Jul 19, 20222.61002.62002.50002.59002.590016,700
Jul 18, 20222.57002.61002.45002.46002.46006,600
Jul 15, 20222.44002.64002.40002.57002.570052,800
Jul 14, 20222.38002.54002.33002.46002.460017,700
Jul 13, 20222.32002.50002.32002.48002.480025,100
Jul 12, 20222.44002.45002.40002.44002.440013,100
Jul 11, 20222.46002.50002.38002.43002.430037,100
Jul 08, 20222.56002.56002.41002.49002.490026,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...