Canada markets open in 2 hours 26 minutes

Data Storage Corporation (DTST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8800+0.1600 (+5.88%)
At close: 03:59PM EDT
2.7900 -0.09 (-3.13%)
After hours: 04:00PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 20222.43002.50002.40002.44002.440051,900
Jul 06, 20222.55002.57002.51002.53002.530029,200
Jul 05, 20222.41002.54002.40002.52002.520015,800
Jul 01, 20222.45002.55002.43002.53002.530036,400
Jun 30, 20222.32002.46002.30002.45002.4500112,800
Jun 29, 20222.36002.44002.35002.40002.4000149,000
Jun 28, 20222.40002.45002.35002.40002.400038,700
Jun 27, 20222.56002.59002.40002.45002.450024,000
Jun 24, 20222.38002.57002.38002.48002.480042,900
Jun 23, 20222.41002.48002.36002.38002.380034,900
Jun 22, 20222.45002.59002.31002.42002.420079,500
Jun 21, 20222.65002.70002.12002.48002.4800556,900
Jun 17, 20222.70002.79002.53002.61002.610094,500
Jun 16, 20222.60002.71002.56002.65002.650053,700
Jun 15, 20222.82002.90002.63002.66002.660064,500
Jun 14, 20222.75002.85002.66002.74002.740064,000
Jun 13, 20223.21003.21002.79002.82002.8200204,800
Jun 10, 20223.08003.60002.90003.34003.3400420,600
Jun 09, 20223.03003.20003.01003.14003.140056,900
Jun 08, 20223.08003.14003.02003.05003.050064,000
Jun 07, 20223.05003.14003.00003.00003.000034,900
Jun 06, 20223.12003.19003.03003.09003.090082,500
Jun 03, 20223.21003.21003.02003.07003.070034,800
Jun 02, 20222.97003.22002.97003.11003.110089,200
Jun 01, 20223.12003.20002.94002.97002.970086,000
May 31, 20223.22003.29003.10003.12003.1200131,700
May 27, 20222.90003.28002.90003.28003.2800193,100
May 26, 20222.89002.93002.73002.92002.9200154,600
May 25, 20222.61002.80002.61002.80002.8000116,600
May 24, 20222.68002.68002.52002.66002.6600160,100
May 23, 20222.65002.76002.62002.65002.6500137,300
May 20, 20222.76002.83002.62002.66002.6600214,500
May 19, 20222.98003.03002.76002.77002.7700242,200
May 18, 20223.15003.15002.76003.04003.0400756,700
May 17, 20223.10003.38003.05003.20003.20002,250,700
May 16, 20223.67003.80003.10003.45003.450068,547,900
May 13, 20222.15002.33002.15002.30002.300029,300
May 12, 20222.08002.25002.04002.13002.130063,900
May 11, 20222.23002.35002.10002.12002.120075,100
May 10, 20222.15002.46002.15002.21002.210040,600
May 09, 20222.31002.31002.14002.14002.140062,100
May 06, 20222.56002.71002.33002.37002.3700193,400
May 05, 20222.74002.93002.53002.55002.550096,400
May 04, 20222.82002.85002.80002.83002.830028,400
May 03, 20222.80002.96002.52002.87002.8700205,500
May 02, 20222.85002.91002.75002.86002.860067,800
Apr 29, 20222.74002.86002.74002.80002.800027,800
Apr 28, 20222.82002.87002.73002.79002.790076,100
Apr 27, 20222.89002.90002.80002.80002.800043,300
Apr 26, 20222.84002.89002.82002.85002.850041,800
Apr 25, 20223.16003.17002.72002.84002.8400215,000
Apr 22, 20223.12003.21003.07003.17003.170025,900
Apr 21, 20223.08003.26003.08003.14003.140034,200
Apr 20, 20223.15003.29003.10003.20003.200069,400
Apr 19, 20223.19003.33003.12003.20003.200079,500
Apr 18, 20223.09003.18003.04003.17003.170094,900
Apr 14, 20223.08003.13003.07003.09003.090038,800
Apr 13, 20223.06003.15003.01003.14003.1400145,400
Apr 12, 20223.29003.30003.06003.10003.1000143,800
Apr 11, 20223.32003.39003.17003.22003.220072,400
Apr 08, 20223.36003.44003.30003.36003.3600133,100
Apr 07, 20223.30003.44003.26003.40003.400080,700
Apr 06, 20223.26003.40003.20003.32003.3200130,000
Apr 05, 20223.44003.65003.25003.26003.2600168,000
Apr 04, 20223.31003.48003.22003.44003.4400392,300
Apr 01, 20223.22003.45003.15003.29003.2900431,200
Mar 31, 20223.22003.50003.15003.23003.2300747,900
Mar 30, 20223.21003.31003.19003.20003.2000264,200
Mar 29, 20223.27003.27003.12003.22003.2200144,100
Mar 28, 20223.20003.34003.15003.22003.2200277,100
Mar 25, 20223.29003.29003.19003.26003.260057,800
Mar 24, 20223.39003.40003.17003.30003.3000137,700
Mar 23, 20223.32003.60003.22003.38003.3800405,500
Mar 22, 20223.54003.59003.30003.33003.3300323,600
Mar 21, 20223.20003.64003.12003.60003.60001,272,100
Mar 18, 20223.13003.28003.09003.28003.2800321,800
Mar 17, 20223.17003.28003.13003.16003.1600164,400
Mar 16, 20223.20003.26003.10003.21003.2100128,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...