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
)
6.640
-0.010 (-0.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 28, 2023
1.715
1.760
1.715
1.750
20,905
-0.02(-1.41%)
Apr 27, 2023
1.760
1.802
1.660
1.775
11,828
+0.06(+3.80%)
Apr 26, 2023
1.780
1.830
1.710
1.710
24,519
-0.12(-6.70%)
Apr 25, 2023
1.900
1.900
1.810
1.833
7,544
-0.05(-2.52%)
Apr 24, 2023
1.790
1.910
1.790
1.880
3,361
+0.02(+1.08%)
Apr 21, 2023
1.830
1.910
1.780
1.860
27,360
-0.08(-4.12%)
Apr 20, 2023
1.922
1.950
1.890
1.940
5,933
+0.01(+0.77%)
Apr 19, 2023
1.890
1.950
1.880
1.925
21,262
-0.01(-0.72%)
Apr 18, 2023
1.930
1.940
1.880
1.939
10,393
+0.03(+1.52%)
Apr 17, 2023
1.890
1.940
1.840
1.910
54,358
+0.03(+1.61%)
Apr 14, 2023
1.840
1.890
1.820
1.880
34,798
+0.05(+2.72%)
Apr 13, 2023
1.840
1.840
1.790
1.830
20,797
+0.05(+2.81%)
Apr 12, 2023
1.770
1.850
1.770
1.780
14,866
-0.02(-1.11%)
Apr 11, 2023
1.800
1.805
1.770
1.800
11,467
+0.00(+0.00%)
Apr 10, 2023
1.770
1.810
1.770
1.800
10,240
+0.00(+0.00%)
Apr 06, 2023
1.800
1.810
1.750
1.800
5,547
+0.04(+2.27%)
Apr 05, 2023
1.780
1.830
1.760
1.760
10,664
+0.00(+0.00%)
Apr 04, 2023
1.840
1.840
1.759
1.760
10,369
-0.07(-3.83%)
Apr 03, 2023
1.800
1.840
1.730
1.830
17,290
+0.01(+0.35%)
Mar 31, 2023
1.830
1.840
1.710
1.824
29,911
+0.12(+6.96%)
Mar 30, 2023
1.700
1.749
1.670
1.705
20,936
+0.03(+1.67%)
Mar 29, 2023
1.600
1.683
1.600
1.677
8,290
+0.07(+4.16%)
Mar 28, 2023
1.630
1.660
1.610
1.610
3,227
-0.02(-1.23%)
Mar 27, 2023
1.650
1.660
1.620
1.630
6,494
+0.00(+0.00%)
Mar 24, 2023
1.608
1.660
1.600
1.630
13,057
+0.03(+1.87%)
Mar 23, 2023
1.700
1.700
1.600
1.600
6,192
-0.01(-0.62%)
Mar 22, 2023
1.610
1.649
1.601
1.610
23,670
-0.02(-1.23%)
Mar 21, 2023
1.720
1.720
1.620
1.630
11,999
+0.02(+1.24%)
Mar 20, 2023
1.770
1.770
1.610
1.610
5,559
-0.06(-3.59%)
Mar 17, 2023
1.670
1.710
1.670
1.670
1,806
+0.01(+0.60%)
Mar 16, 2023
1.710
1.710
1.660
1.660
2,799
+0.00(+0.00%)
Mar 15, 2023
1.700
1.730
1.656
1.660
3,384
-0.04(-2.35%)
Mar 14, 2023
1.770
1.780
1.700
1.700
4,664
-0.02(-0.87%)
Mar 13, 2023
1.690
1.740
1.690
1.715
11,797
+0.00(+0.00%)
Mar 10, 2023
1.790
1.790
1.690
1.715
13,196
-0.09(-5.20%)
Mar 09, 2023
1.760
1.840
1.730
1.809
4,397
+0.02(+1.07%)
Mar 08, 2023
1.710
1.840
1.710
1.790
20,365
+0.07(+4.37%)
Mar 07, 2023
1.710
1.740
1.700
1.715
8,013
-0.03(-1.74%)
Mar 06, 2023
1.780
1.780
1.710
1.745
8,452
-0.04(-2.50%)
Mar 03, 2023
1.860
1.880
1.750
1.790
9,488
+0.01(+0.56%)
Mar 02, 2023
1.780
1.880
1.770
1.780
10,740
+0.00(+0.00%)
Mar 01, 2023
1.780
1.884
1.730
1.780
18,954
-0.02(-1.11%)
Feb 28, 2023
1.740
1.800
1.740
1.800
5,965
+0.02(+1.12%)
Feb 27, 2023
1.800
1.870
1.720
1.780
63,360
-0.08(-4.16%)
Feb 24, 2023
1.860
1.860
1.806
1.857
9,905
-0.00(-0.15%)
Feb 23, 2023
1.808
1.860
1.808
1.860
10,729
+0.02(+1.09%)
Feb 22, 2023
1.820
1.920
1.780
1.840
10,420
-0.03(-1.60%)
Feb 21, 2023
1.880
1.921
1.840
1.870
18,952
+0.01(+0.54%)
Feb 17, 2023
1.900
1.900
1.830
1.860
23,120
-0.03(-1.65%)
Feb 16, 2023
1.980
1.980
1.880
1.891
42,833
-0.08(-4.11%)
Feb 15, 2023
2.000
2.000
1.920
1.972
27,268
+0.01(+0.62%)
Feb 14, 2023
1.990
2.045
1.870
1.960
66,474
+0.03(+1.55%)
Feb 13, 2023
1.870
1.980
1.760
1.930
78,041
+0.07(+3.77%)
Feb 10, 2023
1.790
1.870
1.770
1.860
12,990
-0.01(-0.53%)
Feb 09, 2023
1.870
1.880
1.770
1.870
11,371
-0.00(-0.01%)
Feb 08, 2023
1.870
1.870
1.755
1.870
11,679
+0.04(+2.19%)
Feb 07, 2023
1.880
1.880
1.770
1.830
23,427
+0.06(+3.36%)
Feb 06, 2023
1.870
1.870
1.760
1.770
26,267
-0.05(-2.72%)
Feb 03, 2023
1.870
1.880
1.802
1.820
17,293
-0.05(-2.67%)
Feb 02, 2023
1.870
1.880
1.800
1.870
25,412
+0.07(+3.89%)
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
.