Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data Storage Corp
(NQ:
DTST
)
3.640
-0.060 (-1.62%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 02, 2024
3.700
3.770
3.570
3.640
19,035
-0.06(-1.62%)
Oct 01, 2024
3.810
3.810
3.602
3.700
22,978
-0.07(-1.86%)
Sep 30, 2024
3.770
3.855
3.650
3.770
23,935
-0.11(-2.84%)
Sep 27, 2024
3.799
3.900
3.799
3.880
21,865
+0.14(+3.74%)
Sep 26, 2024
3.550
3.800
3.310
3.740
83,147
+0.27(+7.63%)
Sep 25, 2024
3.420
3.856
3.390
3.475
99,597
+0.04(+1.31%)
Sep 24, 2024
3.430
3.571
3.400
3.430
40,835
-0.03(-0.87%)
Sep 23, 2024
3.690
3.702
3.420
3.460
63,711
-0.29(-7.73%)
Sep 20, 2024
3.820
3.870
3.670
3.750
49,297
-0.09(-2.34%)
Sep 19, 2024
3.920
3.934
3.680
3.840
31,845
+0.06(+1.59%)
Sep 18, 2024
3.720
3.973
3.590
3.780
31,854
+0.08(+2.16%)
Sep 17, 2024
3.530
3.830
3.530
3.700
20,327
+0.15(+4.23%)
Sep 16, 2024
3.740
3.790
3.490
3.550
33,173
-0.22(-5.84%)
Sep 13, 2024
3.770
3.910
3.700
3.770
26,659
+0.00(+0.00%)
Sep 12, 2024
3.700
3.790
3.650
3.770
23,977
+0.08(+2.17%)
Sep 11, 2024
3.660
3.700
3.560
3.690
12,004
+0.08(+2.36%)
Sep 10, 2024
3.460
3.670
3.420
3.605
43,510
+0.19(+5.41%)
Sep 09, 2024
3.310
3.465
3.290
3.420
54,943
+0.10(+3.01%)
Sep 06, 2024
3.360
3.415
3.240
3.320
78,198
-0.09(-2.64%)
Sep 05, 2024
3.480
3.500
3.290
3.410
43,417
-0.03(-0.87%)
Sep 04, 2024
3.520
3.620
3.400
3.440
34,147
-0.13(-3.64%)
Sep 03, 2024
3.990
3.990
3.520
3.570
105,078
-0.54(-13.14%)
Aug 30, 2024
4.030
4.250
4.020
4.110
54,055
+0.12(+3.01%)
Aug 29, 2024
3.850
4.030
3.820
3.990
70,600
+0.19(+5.00%)
Aug 28, 2024
3.710
3.850
3.672
3.800
18,865
+0.05(+1.33%)
Aug 27, 2024
3.610
3.755
3.500
3.750
48,204
+0.09(+2.46%)
Aug 26, 2024
3.790
3.840
3.660
3.660
28,793
-0.13(-3.43%)
Aug 23, 2024
3.800
3.900
3.680
3.790
62,288
+0.10(+2.71%)
Aug 22, 2024
3.890
3.910
3.690
3.690
30,615
-0.15(-3.91%)
Aug 21, 2024
3.770
3.890
3.650
3.840
47,461
+0.04(+1.05%)
Aug 20, 2024
3.900
3.900
3.630
3.800
99,665
-0.10(-2.69%)
Aug 19, 2024
4.050
4.050
3.860
3.905
114,399
-0.15(-3.58%)
Aug 16, 2024
4.140
4.340
3.980
4.050
106,106
-0.10(-2.41%)
Aug 15, 2024
4.150
4.650
4.100
4.150
135,222
+0.04(+0.97%)
Aug 14, 2024
4.300
4.350
3.970
4.110
188,815
-0.66(-13.84%)
Aug 13, 2024
4.750
4.990
4.660
4.770
100,704
+0.12(+2.58%)
Aug 12, 2024
4.420
4.760
4.392
4.650
70,378
+0.29(+6.65%)
Aug 09, 2024
4.400
4.600
4.360
4.360
45,766
-0.10(-2.24%)
Aug 08, 2024
4.380
4.665
4.310
4.460
100,788
+0.05(+1.13%)
Aug 07, 2024
4.670
4.870
4.410
4.410
69,447
-0.23(-4.96%)
Aug 06, 2024
4.730
4.900
4.610
4.640
68,169
-0.12(-2.52%)
Aug 05, 2024
4.380
4.820
4.250
4.760
135,703
-0.07(-1.45%)
Aug 02, 2024
4.900
5.050
4.630
4.830
95,538
-0.27(-5.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.