Data Storage Corporation (DTST)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.545 | -11.5466101695 | 4.72 | 4.76 | 4.09 | 64281 | 4.35313457 | CS |
| 4 | 0.015 | 0.360576923077 | 4.16 | 5.27 | 3.98 | 75281 | 4.47885636 | CS |
| 12 | 0.695 | 19.9712643678 | 3.48 | 5.27 | 3.35 | 76575 | 4.35219212 | CS |
| 26 | -2.225 | -34.765625 | 6.4 | 6.4238 | 3.24 | 66500 | 4.33628577 | CS |
| 52 | 1.285 | 44.4636678201 | 2.89 | 8 | 2.84 | 100410 | 5.37234677 | CS |
| 156 | 1.115 | 36.4379084967 | 3.06 | 8 | 1.39 | 172616 | 3.68647871 | CS |
| 260 | -0.875 | -17.3267326733 | 5.05 | 13.1 | 1.39 | 358858 | 5.14057338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.175 | -0.15 | -3.36 | 4.33 | 4.3799 | 4.17 | 51416 |
| 1737070500 | 4.32 | 0 | 0.00 | 4.37 | 4.37 | 4.19 | 54052 |
| 1736984100 | 4.32 | 0.13 | 3.10 | 4.22 | 4.34 | 4.22 | 40888 |
| 1736897700 | 4.19 | -0.08 | -1.87 | 4.33 | 4.42 | 4.11 | 61952 |
| 1736811300 | 4.2699999 | -0.39 | -8.37 | 4.6 | 4.7 | 4.09 | 95465 |
| 1736552100 | 4.66 | -0.06 | -1.27 | 4.72 | 4.76 | 4.5001 | 69049 |
| 1736379300 | 4.72 | -0.21 | -4.26 | 5.05 | 5.1 | 4.6301 | 56786 |
| 1736292900 | 4.93 | -0.1 | -1.99 | 5.09 | 5.15 | 4.85 | 49596 |
| 1736206500 | 5.03 | 0.15 | 3.07 | 4.95 | 5.2699999 | 4.78 | 141185 |
| 1735947300 | 4.88 | 0.16 | 3.39 | 4.79 | 4.96 | 4.7149 | 77886 |
| 1735860900 | 4.72 | 0.49 | 11.58 | 4.25 | 4.87 | 4.23 | 150926 |
| 1735688100 | 4.23 | 0.05 | 1.20 | 4.29 | 4.3099999 | 4.16 | 52275 |
| 1735601700 | 4.18 | -0.15 | -3.46 | 4.33 | 4.33 | 4 | 83797 |
| 1735342500 | 4.33 | 0.27 | 6.65 | 4.05 | 4.34 | 3.98 | 103505 |
| 1735256100 | 4.0599999 | -0.17 | -4.02 | 4.19 | 4.23 | 4.05 | 61693 |
| 1735077840 | 4.23 | 0.2 | 4.96 | 4.1 | 4.24 | 4.0599999 | 43332 |
| 1734996900 | 4.03 | -0.17 | -4.05 | 4.16 | 4.28 | 4.0199999 | 74799 |
| 1734737700 | 4.2 | -0.06 | -1.41 | 4.16 | 4.3911 | 4.0500999 | 62594 |
| 1734651300 | 4.26 | 0.07 | 1.67 | 4.22 | 4.6018 | 4.1228 | 48168 |
| 1734564900 | 4.19 | -0.44 | -9.50 | 4.63 | 4.69 | 4.0227 | 78027 |
| 1734478500 | 4.63 | -0.12 | -2.53 | 4.63 | 4.74 | 4.5758 | 32249 |
| 1734392100 | 4.75 | 0.06 | 1.28 | 4.73 | 4.9 | 4.6501 | 95542 |
| 1734132900 | 4.69 | 0.14 | 3.08 | 4.55 | 4.74 | 4.5075 | 24642 |
| 1734046500 | 4.55 | 0.02 | 0.44 | 4.5 | 4.5948 | 4.5 | 24020 |
| 1733960100 | 4.53 | -0.22 | -4.63 | 4.7699999 | 4.7699999 | 4.41 | 67219 |
| 1733873700 | 4.75 | -0.15 | -3.06 | 4.93 | 4.9421 | 4.654 | 51855 |
| 1733787300 | 4.9 | 0.4 | 8.89 | 4.57 | 4.9 | 4.5229 | 129629 |
| 1733528100 | 4.5 | -0.01 | -0.22 | 4.6 | 4.7299 | 4.4115 | 84852 |
| 1733441700 | 4.51 | 0 | 0.00 | 4.5 | 4.74 | 4.5 | 84943 |
| 1733355300 | 4.51 | -0.17 | -3.63 | 4.7 | 4.7699999 | 4.5 | 82932 |
| 1733268900 | 4.68 | 0.16 | 3.54 | 4.7 | 4.73 | 4.2777 | 127637 |
| 1733182500 | 4.5199999 | 0.6 | 15.31 | 3.89 | 4.6319 | 3.89 | 271108 |
| 1732917840 | 3.92 | 0.13 | 3.43 | 3.81 | 3.97 | 3.7 | 60013 |
| 1732750500 | 3.79 | -0.11 | -2.82 | 3.89 | 4 | 3.7 | 52676 |
| 1732664100 | 3.9 | -0.06 | -1.52 | 3.95 | 4.1768 | 3.82 | 50116 |
| 1732577700 | 3.96 | 0 | 0.00 | 3.95 | 4.0599 | 3.9277 | 64664 |
| 1732318500 | 3.96 | 0.04 | 1.02 | 3.9 | 4.14 | 3.899 | 63596 |
| 1732232100 | 3.92 | 0.02 | 0.51 | 3.95 | 4.12 | 3.81 | 57066 |
| 1732145700 | 3.9 | -0.13 | -3.23 | 4.07 | 4.21 | 3.82 | 56828 |
| 1732059300 | 4.03 | 0.28 | 7.47 | 3.76 | 4.342 | 3.76 | 60117 |
| 1731972900 | 3.75 | 0.03 | 0.81 | 3.71 | 3.9 | 3.71 | 38178 |
| 1731713700 | 3.72 | -0.16 | -4.12 | 3.76 | 3.9222 | 3.7 | 80534 |
| 1731627300 | 3.88 | -1.26 | -24.51 | 4.65 | 4.66 | 3.75 | 260345 |
| 1731540900 | 5.14 | 0.2 | 4.05 | 5 | 5.15 | 4.7 | 161268 |
| 1731454500 | 4.94 | 0.1 | 2.07 | 4.98 | 5.2 | 4.71 | 120499 |
| 1731368100 | 4.84 | 0.76 | 18.63 | 4.25 | 4.89 | 4.15 | 203200 |
| 1731108900 | 4.08 | 0.47 | 13.02 | 3.72 | 4.28 | 3.7 | 189517 |
| 1731022500 | 3.61 | 0.12 | 3.31 | 3.54 | 3.69 | 3.45 | 50492 |
| 1730936100 | 3.4942 | 0.01 | 0.41 | 3.48 | 3.58 | 3.44 | 23463 |
| 1730849700 | 3.48 | -0.02 | -0.57 | 3.46 | 3.585 | 3.442 | 27898 |
| 1730763300 | 3.5 | 0.11 | 3.24 | 3.57 | 3.57 | 3.4 | 22563 |
| 1730500500 | 3.39 | -0.05 | -1.45 | 3.5 | 3.5 | 3.3501 | 25568 |
| 1730414100 | 3.44 | -0.04 | -1.15 | 3.49 | 3.54 | 3.3615 | 17543 |
| 1730327700 | 3.48 | 0.04 | 1.16 | 3.42 | 3.6029 | 3.41 | 40558 |
| 1730241300 | 3.44 | 0 | 0.00 | 3.4 | 3.55 | 3.35 | 28643 |
| 1730154900 | 3.44 | -0.02 | -0.58 | 3.46 | 3.49 | 3.36 | 35488 |
| 1729895700 | 3.46 | 0.04 | 1.32 | 3.48 | 3.5 | 3.428 | 27748 |
| 1729809300 | 3.415 | -0.02 | -0.44 | 3.44 | 3.44 | 3.34 | 19774 |
| 1729722900 | 3.43 | -0.02 | -0.58 | 3.45 | 3.485 | 3.35 | 94013 |
| 1729636500 | 3.45 | 0.01 | 0.29 | 3.41 | 3.5458 | 3.41 | 26979 |
| 1729550100 | 3.44 | -0.1 | -2.82 | 3.53 | 3.53 | 3.36 | 43780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
