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 Corp (NQ: DTST )

3.905 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 5.370 5.569 5.020 5.100 68,911 -0.31(-5.73%)
Jul 31, 2024 5.110 5.570 5.110 5.410 129,452 +0.31(+6.08%)
Jul 30, 2024 5.090 5.200 4.999 5.100 54,534 +0.00(+0.00%)
Jul 29, 2024 5.370 5.425 5.100 5.100 76,952 -0.24(-4.44%)
Jul 26, 2024 5.480 5.598 5.310 5.337 54,456 -0.10(-1.89%)
Jul 25, 2024 5.670 5.850 5.300 5.440 247,438 -0.40(-6.85%)
Jul 24, 2024 6.200 6.200 5.630 5.840 74,485 -0.37(-5.96%)
Jul 23, 2024 6.140 6.248 6.030 6.210 29,390 +0.17(+2.81%)
Jul 22, 2024 6.060 6.200 5.910 6.040 31,903 -0.01(-0.17%)
Jul 19, 2024 5.810 6.110 5.810 6.050 40,523 +0.14(+2.37%)
Jul 18, 2024 6.060 6.150 5.870 5.910 66,889 -0.13(-2.15%)
Jul 17, 2024 6.400 6.424 5.910 6.040 115,600 -0.38(-5.92%)
Jul 16, 2024 6.310 6.530 6.300 6.420 88,674 +0.03(+0.47%)
Jul 15, 2024 6.130 6.520 6.130 6.390 185,942 +0.27(+4.41%)
Jul 12, 2024 6.060 6.280 6.010 6.120 108,868 -0.01(-0.16%)
Jul 11, 2024 6.150 6.256 6.010 6.130 67,058 -0.02(-0.33%)
Jul 10, 2024 6.500 6.550 6.020 6.150 139,781 -0.29(-4.50%)
Jul 09, 2024 6.510 6.650 6.405 6.440 48,009 -0.09(-1.38%)
Jul 08, 2024 6.800 6.820 6.400 6.530 92,579 -0.29(-4.25%)
Jul 05, 2024 6.730 6.940 6.660 6.820 105,765 +0.05(+0.74%)
Jul 03, 2024 6.580 6.850 6.580 6.770 51,103 +0.19(+2.89%)
Jul 02, 2024 6.910 6.950 6.450 6.580 140,997 -0.29(-4.22%)
Jul 01, 2024 6.640 6.920 6.510 6.870 141,805 +0.31(+4.73%)
Jun 28, 2024 6.700 6.700 6.350 6.560 101,976 -0.09(-1.35%)
Jun 27, 2024 6.300 6.650 6.230 6.650 115,046 +0.35(+5.56%)
Jun 26, 2024 6.200 6.410 6.110 6.300 84,559 +0.12(+1.94%)
Jun 25, 2024 5.940 6.230 5.899 6.180 49,530 +0.26(+4.39%)
Jun 24, 2024 6.140 6.280 5.800 5.920 196,090 -0.22(-3.58%)
Jun 21, 2024 6.420 6.530 6.117 6.140 112,226 -0.21(-3.31%)
Jun 20, 2024 6.250 6.532 6.210 6.350 122,320 +0.05(+0.79%)
Jun 18, 2024 6.360 6.470 6.085 6.300 117,346 -0.07(-1.10%)
Jun 17, 2024 5.980 6.420 5.980 6.370 119,428 +0.41(+6.88%)
Jun 14, 2024 5.980 6.170 5.800 5.960 146,461 -0.09(-1.49%)
Jun 13, 2024 6.200 6.350 5.900 6.050 130,306 -0.06(-0.98%)
Jun 12, 2024 6.450 6.734 6.020 6.110 171,782 -0.33(-5.12%)
Jun 11, 2024 6.540 6.630 6.333 6.440 92,949 -0.16(-2.42%)
Jun 10, 2024 6.560 6.660 6.345 6.600 116,869 +0.00(+0.00%)
Jun 07, 2024 6.580 6.820 6.510 6.600 120,846 -0.04(-0.60%)
Jun 06, 2024 6.750 6.960 6.520 6.640 94,527 -0.01(-0.15%)
Jun 05, 2024 6.270 6.830 6.270 6.650 110,562 +0.38(+6.06%)
Jun 04, 2024 6.840 6.910 6.100 6.270 192,930 -0.63(-9.13%)
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.


 

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.