Register to chat with like-minded investors on our interactive forums.
DTST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.72 | 0.17 | 3.74% | 4.51 | 4.90 | 4.462 | 66,276 |
| Apr 22 2024 | 4.55 | -0.02 | -0.44% | 4.55 | 4.6801 | 4.10 | 185,399 |
| Apr 19 2024 | 4.57 | -0.02 | -0.44% | 4.55 | 4.69 | 4.52 | 93,338 |
| Apr 18 2024 | 4.59 | -0.23 | -4.77% | 4.81 | 5.05 | 4.53 | 165,318 |
| Apr 17 2024 | 4.82 | -0.02 | -0.41% | 4.81 | 5.1154 | 4.78 | 63,605 |
| Apr 16 2024 | 4.84 | -0.52 | -9.70% | 5.27 | 5.35 | 4.79 | 95,538 |
| Apr 15 2024 | 5.36 | -0.15 | -2.72% | 5.50 | 5.79 | 5.22 | 124,684 |
| Apr 12 2024 | 5.51 | -0.26 | -4.51% | 5.68 | 5.84 | 5.48 | 46,745 |
| Apr 11 2024 | 5.77 | 0.32 | 5.87% | 5.51 | 5.8999 | 5.49 | 83,237 |
| Apr 10 2024 | 5.45 | 0.01 | 0.18% | 5.33 | 5.57 | 5.33 | 63,470 |
| Apr 09 2024 | 5.44 | -0.30 | -5.23% | 5.60 | 5.66 | 5.18 | 135,733 |
| Apr 08 2024 | 5.74 | -0.10 | -1.71% | 5.78 | 5.8494 | 5.5595 | 60,263 |
| Apr 05 2024 | 5.84 | -0.27 | -4.42% | 6.09 | 6.36 | 5.72 | 169,987 |
| Apr 04 2024 | 6.11 | 0.08 | 1.33% | 6.02 | 6.40 | 6.0001 | 185,707 |
| Apr 03 2024 | 6.03 | 0.09 | 1.52% | 6.00 | 6.3157 | 5.81 | 193,017 |
| Apr 02 2024 | 5.94 | 0.30 | 5.32% | 5.55 | 5.94 | 5.26 | 180,767 |
| Apr 01 2024 | 5.64 | -0.08 | -1.40% | 5.81 | 5.84 | 5.54 | 248,394 |
| Mar 28 2024 | 5.72 | -1.92 | -25.13% | 7.01 | 7.02 | 5.52 | 810,444 |
| Mar 27 2024 | 7.64 | 0.30 | 4.09% | 7.45 | 7.65 | 7.05 | 251,537 |
| Mar 26 2024 | 7.34 | 0.39 | 5.61% | 6.96 | 7.50 | 6.849 | 193,844 |
| Mar 25 2024 | 6.95 | -0.10 | -1.42% | 7.08 | 7.27 | 6.51 | 212,589 |
| Mar 22 2024 | 7.05 | -0.49 | -6.50% | 7.59 | 7.62 | 6.8238 | 280,816 |
| Mar 21 2024 | 7.54 | 0.99 | 15.11% | 6.56 | 7.60 | 6.32 | 396,347 |
| Mar 20 2024 | 6.55 | 0.28 | 4.47% | 6.56 | 6.7096 | 6.02 | 185,301 |
| Mar 19 2024 | 6.27 | 0.47 | 8.10% | 5.70 | 6.34 | 5.50 | 177,913 |
| Mar 18 2024 | 5.80 | -0.60 | -9.38% | 6.33 | 6.35 | 5.5506 | 277,853 |
| Mar 15 2024 | 6.40 | -0.33 | -4.90% | 6.73 | 6.75 | 6.11 | 165,728 |
| Mar 14 2024 | 6.73 | 0.06 | 0.90% | 6.81 | 7.1899 | 6.31 | 297,660 |
| Mar 13 2024 | 6.67 | 1.03 | 18.26% | 5.74 | 6.9899 | 5.70 | 554,575 |
| Mar 12 2024 | 5.64 | 0.18 | 3.30% | 5.46 | 5.8983 | 5.38 | 203,376 |
| Mar 11 2024 | 5.46 | -0.25 | -4.38% | 5.59 | 5.6863 | 5.38 | 81,623 |
| Mar 08 2024 | 5.71 | 0.37 | 6.93% | 5.41 | 5.74 | 5.2601 | 103,423 |
| Mar 07 2024 | 5.34 | -0.21 | -3.78% | 5.64 | 5.7449 | 5.24 | 154,516 |
| Mar 06 2024 | 5.55 | -0.17 | -2.97% | 5.82 | 5.873 | 5.45 | 187,241 |
| Mar 05 2024 | 5.72 | 0.13 | 2.33% | 5.57 | 5.8399 | 4.99 | 302,787 |
| Mar 04 2024 | 5.59 | 0.89 | 18.94% | 4.99 | 5.8099 | 4.98 | 930,763 |
| Mar 01 2024 | 4.70 | 0.54 | 12.98% | 4.08 | 4.75 | 4.08 | 200,736 |
| Feb 29 2024 | 4.16 | -0.18 | -4.15% | 4.34 | 4.5495 | 4.05 | 122,739 |
| Feb 28 2024 | 4.34 | 0.14 | 3.33% | 4.31 | 4.35 | 4.2085 | 131,892 |
| Feb 27 2024 | 4.20 | 0.38 | 9.95% | 3.96 | 4.25 | 3.9246 | 120,536 |
| Feb 26 2024 | 3.82 | -0.20 | -4.98% | 4.01 | 4.155 | 3.35 | 117,552 |
| Feb 23 2024 | 4.02 | -0.30 | -6.94% | 4.41 | 4.41 | 3.9001 | 115,801 |
| Feb 22 2024 | 4.32 | 0.60 | 16.13% | 3.72 | 4.32 | 3.72 | 232,500 |
| Feb 21 2024 | 3.72 | 0.02 | 0.54% | 3.71 | 3.75 | 3.66 | 26,375 |
| Feb 20 2024 | 3.70 | -0.09 | -2.37% | 3.76 | 3.83 | 3.5896 | 58,786 |
| Feb 16 2024 | 3.79 | -0.01 | -0.26% | 3.80 | 3.83 | 3.75 | 21,337 |
| Feb 15 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.85 | 3.69 | 32,168 |
| Feb 14 2024 | 3.80 | -0.08 | -2.06% | 3.88 | 3.88 | 3.69 | 37,934 |
| Feb 13 2024 | 3.88 | 0.00 | 0.00% | 3.7823 | 3.884 | 3.695 | 39,239 |
| Feb 12 2024 | 3.88 | 0.19 | 5.15% | 3.64 | 3.88 | 3.64 | 43,412 |
| Feb 09 2024 | 3.69 | 0.16 | 4.53% | 3.64 | 3.70 | 3.56 | 21,953 |
| Feb 08 2024 | 3.53 | 0.09 | 2.62% | 3.48 | 3.59 | 3.3202 | 73,197 |
| Feb 07 2024 | 3.44 | -0.29 | -7.77% | 3.73 | 3.73 | 3.32 | 78,018 |
| Feb 06 2024 | 3.73 | -0.09 | -2.36% | 3.76 | 3.78 | 3.6383 | 34,134 |
| Feb 05 2024 | 3.82 | -0.05 | -1.29% | 3.90 | 3.92 | 3.63 | 73,109 |
| Feb 02 2024 | 3.87 | 0.02 | 0.52% | 3.95 | 3.95 | 3.6762 | 62,714 |
| Feb 01 2024 | 3.85 | 0.18 | 4.90% | 3.69 | 3.91 | 3.56 | 111,096 |
| Jan 31 2024 | 3.67 | 0.10 | 2.80% | 3.52 | 3.68 | 3.4675 | 54,735 |
| Jan 30 2024 | 3.57 | 0.18 | 5.31% | 3.42 | 3.60 | 3.315 | 77,957 |
| Jan 29 2024 | 3.39 | 0.19 | 5.94% | 3.39 | 3.40 | 3.26 | 44,292 |
| Jan 26 2024 | 3.20 | 0.03 | 0.95% | 3.17 | 3.23 | 3.13 | 14,136 |
| Jan 25 2024 | 3.17 | -0.01 | -0.31% | 3.25 | 3.25 | 3.1001 | 33,717 |
