ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Data Storage Corporation - Common Stock (NQ:DTST)

5.090 +0.020 (+0.39%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.040 5.090 5.040 5.070 28,924 +0.04(+0.80%)
Dec 24, 2025 5.040 5.060 5.030 5.030 21,994 -0.02(-0.40%)
Dec 23, 2025 5.040 5.061 5.040 5.050 33,243 +0.02(+0.40%)
Dec 22, 2025 5.030 5.066 5.030 5.030 49,874 -0.01(-0.20%)
Dec 19, 2025 5.020 5.040 5.020 5.040 126,920 +0.02(+0.40%)
Dec 18, 2025 5.010 5.040 5.000 5.020 77,704 +0.01(+0.20%)
Dec 17, 2025 5.010 5.030 5.000 5.010 90,174 -0.01(-0.20%)
Dec 16, 2025 5.000 5.040 5.000 5.020 49,637 +0.00(+0.00%)
Dec 15, 2025 5.000 5.050 4.990 5.020 121,891 +0.02(+0.40%)
Dec 12, 2025 5.000 5.040 4.940 5.000 141,195 -0.03(-0.60%)
Dec 11, 2025 5.020 5.040 4.925 5.030 254,714 +0.01(+0.20%)
Dec 10, 2025 5.020 5.050 5.000 5.020 191,271 -0.02(-0.40%)
Dec 09, 2025 4.970 5.040 4.950 5.040 263,164 +0.08(+1.61%)
Dec 08, 2025 4.850 5.000 4.820 4.960 950,355 +0.54(+12.22%)
Dec 05, 2025 4.380 4.440 4.350 4.420 22,584 +0.00(+0.00%)
Dec 04, 2025 4.400 4.480 4.380 4.420 61,319 +0.03(+0.68%)
Dec 03, 2025 4.410 4.458 4.350 4.390 20,982 +0.00(+0.00%)
Dec 02, 2025 4.430 4.460 4.330 4.390 39,118 -0.05(-1.13%)
Dec 01, 2025 4.340 4.530 4.339 4.440 80,071 +0.02(+0.45%)
Nov 28, 2025 4.390 4.440 4.350 4.420 11,768 +0.02(+0.45%)
Nov 26, 2025 4.365 4.460 4.332 4.400 65,249 +0.00(+0.00%)
Nov 25, 2025 4.330 4.450 4.272 4.400 45,552 +0.03(+0.69%)
Nov 24, 2025 4.190 4.440 4.175 4.370 83,751 +0.15(+3.55%)
Nov 21, 2025 4.240 4.329 4.170 4.220 22,604 -0.02(-0.47%)
Nov 20, 2025 4.290 4.390 4.200 4.240 142,893 -0.03(-0.70%)
Nov 19, 2025 4.140 4.340 4.070 4.270 175,439 +0.21(+5.17%)
Nov 18, 2025 3.930 4.100 3.870 4.060 47,009 +0.13(+3.31%)
Nov 17, 2025 4.050 4.105 3.830 3.930 63,471 -0.13(-3.20%)
Nov 14, 2025 3.930 4.133 3.900 4.060 15,882 +0.03(+0.74%)
Nov 13, 2025 4.060 4.150 4.029 4.030 31,293 -0.08(-1.95%)
Nov 12, 2025 4.190 4.200 4.010 4.110 104,179 -0.08(-1.91%)
Nov 11, 2025 4.130 4.230 4.121 4.190 9,271 +0.05(+1.13%)
Nov 10, 2025 4.150 4.250 4.100 4.143 36,652 -0.03(-0.65%)
Nov 07, 2025 4.110 4.190 4.080 4.170 22,525 +0.06(+1.39%)
Nov 06, 2025 4.200 4.200 4.090 4.113 23,849 -0.09(-2.07%)
Nov 05, 2025 4.130 4.200 4.120 4.200 20,141 +0.07(+1.69%)
Nov 04, 2025 4.110 4.178 4.070 4.130 45,380 -0.04(-0.96%)
Nov 03, 2025 4.220 4.220 4.100 4.170 30,619 +0.01(+0.24%)
Oct 31, 2025 4.130 4.240 4.120 4.160 31,470 +0.02(+0.48%)
Oct 30, 2025 4.170 4.170 4.100 4.140 28,481 -0.04(-0.96%)
Oct 29, 2025 4.230 4.230 4.130 4.180 47,222 -0.08(-1.88%)
Oct 28, 2025 4.280 4.376 4.180 4.260 47,041 -0.01(-0.23%)
Oct 27, 2025 4.230 4.340 4.230 4.270 35,325 +0.05(+1.11%)
Oct 24, 2025 4.320 4.430 4.200 4.223 94,976 -0.08(-1.79%)
Oct 23, 2025 4.270 4.340 4.120 4.300 33,537 +0.05(+1.30%)
Oct 22, 2025 4.240 4.290 4.160 4.245 48,770 -0.10(-2.41%)
Oct 21, 2025 4.300 4.449 4.225 4.350 96,964 +0.05(+1.16%)
Oct 20, 2025 4.160 4.390 4.160 4.300 49,521 +0.17(+4.12%)
Oct 17, 2025 4.150 4.150 4.100 4.130 33,046 +0.00(+0.00%)
Oct 16, 2025 4.290 4.300 4.110 4.130 45,814 -0.16(-3.73%)
Oct 15, 2025 4.270 4.380 4.237 4.290 43,463 -0.01(-0.23%)
Oct 14, 2025 4.060 4.400 4.030 4.300 63,894 +0.24(+5.91%)
Oct 13, 2025 3.990 4.145 3.970 4.060 49,615 +0.07(+1.75%)
Oct 10, 2025 4.120 4.130 3.950 3.990 120,936 -0.17(-4.09%)
Oct 09, 2025 4.180 4.230 4.060 4.160 56,942 -0.03(-0.72%)
Oct 08, 2025 4.200 4.240 4.170 4.190 21,035 +0.05(+1.21%)
Oct 07, 2025 4.220 4.242 4.100 4.140 45,868 -0.08(-2.01%)
Oct 06, 2025 4.240 4.330 4.100 4.225 186,638 -0.11(-2.42%)
Oct 03, 2025 4.370 4.399 4.285 4.330 35,108 -0.01(-0.35%)
Oct 02, 2025 4.330 4.415 4.240 4.345 28,889 +0.01(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.