Data Storage Corporation (DTST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.60829493088 | 6.51 | 6.65 | 6.01 | 109808 | 6.24804864 | CS |
| 4 | -0.15 | -2.35849056604 | 6.36 | 6.95 | 5.8 | 110478 | 6.37457413 | CS |
| 12 | 1.7 | 37.6940133038 | 4.51 | 8 | 4.462 | 117362 | 6.39392288 | CS |
| 26 | 3.34 | 116.37630662 | 2.87 | 8 | 2.8 | 134907 | 5.8901522 | CS |
| 52 | 3.62 | 139.768339768 | 2.59 | 8 | 2.5001 | 91157 | 5.14850818 | CS |
| 156 | -0.05 | -0.798722044728 | 6.26 | 8 | 1.39 | 346369 | 4.20572708 | CS |
| 260 | 1.16 | 22.9702970297 | 5.05 | 13.1 | 1.39 | 406151 | 5.16137223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 6.39 | 0.27 | 4.41 | 6.13 | 6.5199999 | 6.13 | 185473 |
| 1720823700 | 6.12 | -0.01 | -0.16 | 6.0599999 | 6.28 | 6.01 | 108818 |
| 1720737300 | 6.13 | -0.02 | -0.33 | 6.15 | 6.2563 | 6.01 | 64837 |
| 1720650900 | 6.15 | -0.29 | -4.50 | 6.5 | 6.55 | 6.0199999 | 139780 |
| 1720564500 | 6.44 | -0.09 | -1.38 | 6.51 | 6.65 | 6.4054 | 48009 |
| 1720478100 | 6.53 | -0.29 | -4.25 | 6.8 | 6.82 | 6.4 | 92558 |
| 1720218900 | 6.82 | 0.05 | 0.74 | 6.73 | 6.94 | 6.6601 | 105756 |
| 1720040640 | 6.77 | 0.19 | 2.89 | 6.58 | 6.85 | 6.58 | 51103 |
| 1719959700 | 6.58 | -0.29 | -4.22 | 6.91 | 6.95 | 6.45 | 140997 |
| 1719873300 | 6.87 | 0.31 | 4.73 | 6.64 | 6.9199 | 6.5101 | 141805 |
| 1719614100 | 6.5599999 | -0.09 | -1.35 | 6.7 | 6.7 | 6.35 | 101971 |
| 1719527700 | 6.65 | 0.35 | 5.56 | 6.3 | 6.65 | 6.23 | 115046 |
| 1719441300 | 6.3 | 0.12 | 1.94 | 6.2 | 6.41 | 6.11 | 84509 |
| 1719354900 | 6.18 | 0.26 | 4.39 | 5.94 | 6.23 | 5.8989 | 49528 |
| 1719268500 | 5.92 | -0.22 | -3.58 | 6.14 | 6.28 | 5.8 | 196072 |
| 1719009300 | 6.14 | -0.21 | -3.31 | 6.42 | 6.53 | 6.117 | 112226 |
| 1718922900 | 6.35 | 0.05 | 0.79 | 6.25 | 6.5324 | 6.21 | 122320 |
| 1718750100 | 6.3 | -0.07 | -1.10 | 6.36 | 6.47 | 6.085 | 117171 |
| 1718663700 | 6.37 | 0.41 | 6.88 | 5.98 | 6.42 | 5.98 | 119418 |
| 1718404500 | 5.96 | -0.09 | -1.49 | 5.98 | 6.17 | 5.8 | 146442 |
| 1718318100 | 6.05 | -0.06 | -0.98 | 6.2 | 6.35 | 5.9 | 130282 |
| 1718231700 | 6.11 | -0.33 | -5.12 | 6.45 | 6.7336 | 6.0199999 | 169401 |
| 1718145300 | 6.44 | -0.16 | -2.42 | 6.54 | 6.63 | 6.3334 | 92849 |
| 1718058900 | 6.6 | 0 | 0.00 | 6.5599999 | 6.66 | 6.345 | 116406 |
| 1717799700 | 6.6 | -0.04 | -0.60 | 6.5175 | 6.8199 | 6.5101 | 117267 |
| 1717713300 | 6.64 | -0.01 | -0.15 | 6.75 | 6.96 | 6.5199999 | 94520 |
| 1717626900 | 6.65 | 0.38 | 6.06 | 6.2699999 | 6.83 | 6.2699999 | 108762 |
| 1717540500 | 6.2699999 | -0.63 | -9.13 | 6.84 | 6.9101 | 6.1 | 192922 |
| 1717454100 | 6.9 | -0.24 | -3.36 | 7.24 | 7.35 | 6.57 | 154563 |
| 1717194900 | 7.14 | -0.15 | -2.06 | 7.52 | 7.52 | 7.05 | 94022 |
| 1717108500 | 7.29 | -0.52 | -6.66 | 7.93 | 8 | 7.02 | 313653 |
| 1717022100 | 7.81 | 0.62 | 8.62 | 7.1 | 7.87 | 7 | 328058 |
| 1716935700 | 7.19 | 0.22 | 3.16 | 7 | 7.4 | 6.74 | 199436 |
| 1716590100 | 6.97 | 0.73 | 11.70 | 6.33 | 6.97 | 6.1228999 | 158681 |
| 1716503700 | 6.24 | -0.54 | -7.96 | 6.88 | 6.88 | 6.1301 | 158798 |
| 1716417300 | 6.78 | -0.18 | -2.59 | 7.05 | 7.09 | 6.529 | 76952 |
| 1716330900 | 6.96 | 0.14 | 2.05 | 6.77 | 6.96 | 6.5782 | 150448 |
| 1716244500 | 6.82 | 0.77 | 12.73 | 6.16 | 6.82 | 6.1001 | 264449 |
| 1715985300 | 6.05 | -0.09 | -1.47 | 6.13 | 6.18 | 5.9 | 69819 |
| 1715898900 | 6.14 | -0.08 | -1.29 | 6.39 | 6.39 | 5.95 | 112440 |
| 1715812500 | 6.22 | 0.51 | 8.93 | 6.15 | 6.35 | 5.5885999 | 298994 |
| 1715726100 | 5.71 | 0.11 | 1.96 | 5.73 | 5.8096 | 5.51 | 81466 |
| 1715639700 | 5.6 | -0.1 | -1.75 | 5.72 | 5.8 | 5.45 | 81330 |
| 1715380500 | 5.7 | 0.1 | 1.79 | 5.65 | 5.7093 | 5.5001 | 41993 |
| 1715294100 | 5.6 | 0.09 | 1.63 | 5.5199999 | 5.67 | 5.4101 | 59789 |
| 1715207700 | 5.51 | -0.13 | -2.30 | 5.66 | 5.7699 | 5.43 | 58796 |
| 1715121300 | 5.64 | 0.12 | 2.17 | 5.7699999 | 5.7699999 | 5.26 | 68007 |
| 1715034900 | 5.5199999 | 0.44 | 8.66 | 5.09 | 5.55 | 5.0199999 | 109926 |
| 1714775700 | 5.08 | 0.01 | 0.20 | 5.2 | 5.32 | 4.89 | 47940 |
| 1714689300 | 5.07 | -0.06 | -1.17 | 5.19 | 5.4585 | 4.92 | 46328 |
| 1714602900 | 5.13 | 0.29 | 5.99 | 4.91 | 5.44 | 4.83 | 61324 |
| 1714516500 | 4.84 | -0.15 | -3.01 | 5 | 5.14 | 4.7699999 | 63970 |
| 1714430100 | 4.99 | -0.14 | -2.73 | 5.25 | 5.3099999 | 4.9311 | 71080 |
| 1714170900 | 5.13 | 0.49 | 10.56 | 4.7 | 5.15 | 4.6 | 52284 |
| 1714084500 | 4.64 | -0.02 | -0.43 | 4.68 | 4.7903 | 4.5201 | 28379 |
| 1713998100 | 4.66 | -0.06 | -1.27 | 4.79 | 4.8606999 | 4.53 | 56545 |
| 1713911700 | 4.72 | 0.17 | 3.74 | 4.51 | 4.9 | 4.462 | 66276 |
| 1713825300 | 4.55 | -0.02 | -0.44 | 4.55 | 4.6801 | 4.1 | 185399 |
| 1713566100 | 4.57 | -0.02 | -0.44 | 4.55 | 4.69 | 4.5199999 | 93338 |
| 1713479700 | 4.59 | -0.23 | -4.77 | 4.8099999 | 5.05 | 4.53 | 165318 |
| 1713393300 | 4.82 | -0.02 | -0.41 | 4.8099999 | 5.1154 | 4.78 | 63605 |
| 1713306900 | 4.84 | -0.52 | -9.70 | 5.2699999 | 5.35 | 4.79 | 95538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
