DTST

Data Storage Historical Data

Company Name Stock Ticker Symbol Market Type
Data Storage Corporation DTST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.49% 2.04 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.99 1.99 2.08 2.04 2.05
more quote information »

DTST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.112.14971.992.0812,823-0.07-3.32%
1 Month2.322.381.992.2217,797-0.28-12.07%
3 Months2.562.941.992.4828,374-0.52-20.31%
6 Months3.213.801.993.37640,438-1.17-36.45%
1 Year4.254.991.993.65614,959-2.21-52.0%
3 Years5.0513.101.995.22849,863-3.01-59.6%
5 Years5.0513.101.995.22849,863-3.01-59.6%

DTST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 2.04 -0.01 -0.49% 1.99 2.08 1.99 7,772
Sep 29 2022 2.05 -0.03 -1.44% 2.03 2.09 2.0201 12,975
Sep 28 2022 2.08 -0.01 -0.48% 2.07 2.14 2.04 16,652
Sep 27 2022 2.09 0.02 0.97% 2.13 2.13 2.05 2,588
Sep 26 2022 2.07 -0.04 -1.9% 2.08 2.11 2.0503 16,996
Sep 23 2022 2.11 -0.02 -0.94% 2.11 2.1497 2.08 14,902
Sep 22 2022 2.13 -0.05 -2.32% 2.15 2.1995 2.1201 24,390
Sep 21 2022 2.1805 -0.01 -0.43% 2.20 2.24 2.18 7,172
Sep 20 2022 2.19 -0.04 -1.79% 2.21 2.24 2.18 39,016
Sep 19 2022 2.23 -0.02 -0.89% 2.25 2.30 2.22 52,387
Sep 16 2022 2.25 -0.04 -1.75% 2.28 2.30 2.25 13,977
Sep 15 2022 2.29 0.00 0.0% 2.29 2.37 2.29 4,351
Sep 14 2022 2.29 -0.02 -0.87% 2.32 2.34 2.2898 3,442
Sep 13 2022 2.31 0.02 0.87% 2.25 2.34 2.25 12,751
Sep 12 2022 2.29 -0.03 -1.29% 2.37 2.37 2.24 11,661
Sep 09 2022 2.32 -0.02 -0.85% 2.37 2.38 2.22 39,634
Sep 08 2022 2.34 0.04 1.74% 2.35 2.35 2.2301 11,361
Sep 07 2022 2.30 0.05 2.22% 2.25 2.30 2.2218 10,103
Sep 06 2022 2.25 -0.04 -1.75% 2.27 2.34 2.2406 25,137
Sep 02 2022 2.29 -0.04 -1.72% 2.32 2.34 2.27 18,650
See More Historical Prices »


Your Recent History
NASDAQ
DTST
Data Stora..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now