Data Storage Corporation (DTST)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.19 | 5.46 | 4.92 | 5.07 | 5.07 | 46,300 |
| 01 May 2024 | 4.91 | 5.44 | 4.83 | 5.13 | 5.13 | 62,300 |
| 30 Apr 2024 | 5.00 | 5.14 | 4.77 | 4.84 | 4.84 | 64,000 |
| 29 Apr 2024 | 5.25 | 5.31 | 4.93 | 4.99 | 4.99 | 71,100 |
| 26 Apr 2024 | 4.70 | 5.15 | 4.60 | 5.13 | 5.13 | 52,200 |
| 25 Apr 2024 | 4.55 | 4.79 | 4.52 | 4.64 | 4.64 | 29,100 |
| 24 Apr 2024 | 4.79 | 4.86 | 4.53 | 4.66 | 4.66 | 57,500 |
| 23 Apr 2024 | 4.51 | 4.90 | 4.46 | 4.72 | 4.72 | 66,300 |
| 22 Apr 2024 | 4.55 | 4.68 | 4.10 | 4.55 | 4.55 | 185,400 |
| 19 Apr 2024 | 4.55 | 4.69 | 4.52 | 4.57 | 4.57 | 93,300 |
| 18 Apr 2024 | 4.81 | 5.05 | 4.53 | 4.59 | 4.59 | 165,300 |
| 17 Apr 2024 | 4.81 | 5.12 | 4.78 | 4.82 | 4.82 | 63,600 |
| 16 Apr 2024 | 5.27 | 5.46 | 4.79 | 4.84 | 4.84 | 98,500 |
| 15 Apr 2024 | 5.50 | 5.79 | 5.22 | 5.36 | 5.36 | 124,700 |
| 12 Apr 2024 | 5.68 | 5.84 | 5.48 | 5.51 | 5.51 | 46,700 |
| 11 Apr 2024 | 5.51 | 5.90 | 5.49 | 5.77 | 5.77 | 83,200 |
| 10 Apr 2024 | 5.33 | 5.57 | 5.30 | 5.45 | 5.45 | 66,000 |
| 09 Apr 2024 | 5.60 | 5.66 | 5.18 | 5.44 | 5.44 | 135,700 |
| 08 Apr 2024 | 5.78 | 5.85 | 5.56 | 5.74 | 5.74 | 60,300 |
| 05 Apr 2024 | 6.09 | 6.36 | 5.72 | 5.84 | 5.84 | 170,200 |
| 04 Apr 2024 | 6.02 | 6.40 | 6.00 | 6.11 | 6.11 | 185,700 |
| 03 Apr 2024 | 6.00 | 6.32 | 5.81 | 6.03 | 6.03 | 193,000 |
| 02 Apr 2024 | 5.55 | 5.94 | 5.26 | 5.94 | 5.94 | 216,400 |
| 01 Apr 2024 | 5.81 | 5.84 | 5.54 | 5.64 | 5.64 | 248,400 |
| 28 Mar 2024 | 7.01 | 7.02 | 5.52 | 5.72 | 5.72 | 812,000 |
| 27 Mar 2024 | 7.45 | 7.65 | 7.05 | 7.64 | 7.64 | 253,600 |
| 26 Mar 2024 | 6.96 | 7.50 | 6.85 | 7.34 | 7.34 | 193,800 |
| 25 Mar 2024 | 7.08 | 7.27 | 6.51 | 6.95 | 6.95 | 212,600 |
| 22 Mar 2024 | 7.55 | 7.62 | 6.82 | 7.05 | 7.05 | 280,200 |
| 21 Mar 2024 | 6.56 | 7.60 | 6.32 | 7.54 | 7.54 | 396,300 |
| 20 Mar 2024 | 6.56 | 6.71 | 6.02 | 6.55 | 6.55 | 185,200 |
| 19 Mar 2024 | 5.70 | 6.34 | 5.50 | 6.27 | 6.27 | 178,100 |
| 18 Mar 2024 | 6.33 | 6.35 | 5.55 | 5.80 | 5.80 | 277,800 |
| 15 Mar 2024 | 6.73 | 6.75 | 6.11 | 6.40 | 6.40 | 172,100 |
| 14 Mar 2024 | 6.81 | 7.19 | 6.31 | 6.73 | 6.73 | 298,400 |
| 13 Mar 2024 | 5.74 | 6.99 | 5.70 | 6.67 | 6.67 | 559,200 |
| 12 Mar 2024 | 5.46 | 5.90 | 5.38 | 5.64 | 5.64 | 203,800 |
| 11 Mar 2024 | 5.59 | 5.69 | 5.38 | 5.46 | 5.46 | 81,600 |
| 08 Mar 2024 | 5.41 | 5.74 | 5.26 | 5.71 | 5.71 | 103,400 |
| 07 Mar 2024 | 5.64 | 5.74 | 5.24 | 5.34 | 5.34 | 154,500 |
| 06 Mar 2024 | 5.82 | 5.87 | 5.45 | 5.55 | 5.55 | 187,200 |
| 05 Mar 2024 | 5.57 | 5.84 | 4.99 | 5.72 | 5.72 | 304,600 |
| 04 Mar 2024 | 4.99 | 5.81 | 4.98 | 5.59 | 5.59 | 931,300 |
| 01 Mar 2024 | 4.08 | 4.75 | 4.08 | 4.70 | 4.70 | 200,700 |
| 29 Feb 2024 | 4.34 | 4.55 | 4.05 | 4.16 | 4.16 | 122,700 |
| 28 Feb 2024 | 4.31 | 4.35 | 4.21 | 4.34 | 4.34 | 132,300 |
| 27 Feb 2024 | 3.96 | 4.25 | 3.90 | 4.20 | 4.20 | 123,000 |
| 26 Feb 2024 | 4.01 | 4.16 | 3.35 | 3.82 | 3.82 | 117,500 |
| 23 Feb 2024 | 4.41 | 4.41 | 3.90 | 4.02 | 4.02 | 115,700 |
| 22 Feb 2024 | 3.72 | 4.32 | 3.72 | 4.32 | 4.32 | 233,000 |
| 21 Feb 2024 | 3.71 | 3.75 | 3.66 | 3.72 | 3.72 | 26,400 |
| 20 Feb 2024 | 3.76 | 3.83 | 3.59 | 3.70 | 3.70 | 58,800 |
| 16 Feb 2024 | 3.80 | 3.83 | 3.75 | 3.79 | 3.79 | 21,300 |
| 15 Feb 2024 | 3.80 | 3.85 | 3.69 | 3.80 | 3.80 | 32,200 |
| 14 Feb 2024 | 3.88 | 3.88 | 3.69 | 3.80 | 3.80 | 37,900 |
| 13 Feb 2024 | 3.73 | 3.88 | 3.70 | 3.88 | 3.88 | 41,300 |
| 12 Feb 2024 | 3.64 | 3.88 | 3.64 | 3.88 | 3.88 | 43,700 |
| 09 Feb 2024 | 3.64 | 3.70 | 3.56 | 3.69 | 3.69 | 22,500 |
| 08 Feb 2024 | 3.48 | 3.59 | 3.32 | 3.53 | 3.53 | 73,200 |
| 07 Feb 2024 | 3.73 | 3.73 | 3.32 | 3.44 | 3.44 | 78,000 |
| 06 Feb 2024 | 3.76 | 3.78 | 3.64 | 3.73 | 3.73 | 34,100 |
| 05 Feb 2024 | 3.90 | 3.91 | 3.63 | 3.82 | 3.82 | 73,100 |
| 02 Feb 2024 | 3.95 | 3.95 | 3.68 | 3.87 | 3.87 | 62,700 |
| 01 Feb 2024 | 3.69 | 3.91 | 3.56 | 3.85 | 3.85 | 111,100 |
| 31 Jan 2024 | 3.52 | 3.68 | 3.47 | 3.67 | 3.67 | 54,700 |
| 30 Jan 2024 | 3.42 | 3.60 | 3.32 | 3.57 | 3.57 | 78,000 |
| 29 Jan 2024 | 3.39 | 3.40 | 3.26 | 3.39 | 3.39 | 44,300 |
| 26 Jan 2024 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 14,100 |
| 25 Jan 2024 | 3.25 | 3.25 | 3.10 | 3.17 | 3.17 | 33,700 |
| 24 Jan 2024 | 3.07 | 3.36 | 2.96 | 3.18 | 3.18 | 130,500 |
| 23 Jan 2024 | 2.97 | 3.10 | 2.97 | 3.07 | 3.07 | 36,200 |
| 22 Jan 2024 | 2.89 | 2.98 | 2.86 | 2.95 | 2.95 | 24,800 |
| 19 Jan 2024 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | 13,400 |
| 18 Jan 2024 | 2.95 | 2.95 | 2.84 | 2.94 | 2.94 | 20,800 |
| 17 Jan 2024 | 2.89 | 2.94 | 2.85 | 2.94 | 2.94 | 11,400 |
| 16 Jan 2024 | 2.87 | 2.90 | 2.80 | 2.88 | 2.88 | 25,700 |
| 12 Jan 2024 | 2.76 | 2.90 | 2.76 | 2.84 | 2.84 | 20,700 |
| 11 Jan 2024 | 2.79 | 2.87 | 2.77 | 2.82 | 2.82 | 18,300 |
| 10 Jan 2024 | 2.80 | 2.89 | 2.76 | 2.82 | 2.82 | 35,200 |
| 09 Jan 2024 | 2.86 | 2.95 | 2.77 | 2.78 | 2.78 | 32,400 |
| 08 Jan 2024 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | 15,400 |
| 05 Jan 2024 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | 20,000 |
| 04 Jan 2024 | 2.75 | 2.88 | 2.75 | 2.87 | 2.87 | 28,900 |
| 03 Jan 2024 | 2.86 | 2.89 | 2.78 | 2.78 | 2.78 | 27,400 |
| 02 Jan 2024 | 2.78 | 2.98 | 2.78 | 2.93 | 2.93 | 17,200 |
| 29 Dec 2023 | 2.96 | 3.05 | 2.83 | 2.88 | 2.88 | 16,400 |
| 28 Dec 2023 | 2.98 | 2.98 | 2.83 | 2.91 | 2.91 | 26,800 |
| 27 Dec 2023 | 2.99 | 3.10 | 2.88 | 2.93 | 2.93 | 24,900 |
| 26 Dec 2023 | 3.06 | 3.13 | 2.88 | 2.94 | 2.94 | 41,600 |
| 22 Dec 2023 | 2.91 | 3.16 | 2.84 | 2.93 | 2.93 | 34,900 |
| 21 Dec 2023 | 2.97 | 3.13 | 2.81 | 2.88 | 2.88 | 82,100 |
| 20 Dec 2023 | 3.07 | 3.22 | 2.96 | 3.02 | 3.02 | 63,500 |
| 19 Dec 2023 | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | 38,100 |
| 18 Dec 2023 | 3.10 | 3.20 | 3.07 | 3.17 | 3.17 | 58,000 |
| 15 Dec 2023 | 3.13 | 3.26 | 3.13 | 3.13 | 3.13 | 24,200 |
| 14 Dec 2023 | 3.16 | 3.24 | 3.11 | 3.19 | 3.19 | 39,200 |
| 13 Dec 2023 | 3.24 | 3.33 | 3.10 | 3.16 | 3.16 | 34,700 |
| 12 Dec 2023 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | 12,200 |
| 11 Dec 2023 | 3.18 | 3.28 | 3.10 | 3.28 | 3.28 | 47,500 |
| 08 Dec 2023 | 3.20 | 3.29 | 3.11 | 3.17 | 3.17 | 38,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.