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
)
6.140
-0.080 (-1.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 29, 2024
4.340
4.550
4.050
4.160
121,847
-0.18(-4.15%)
Feb 28, 2024
4.310
4.350
4.208
4.340
131,892
+0.14(+3.33%)
Feb 27, 2024
3.960
4.250
3.900
4.200
120,430
+0.38(+9.95%)
Feb 26, 2024
4.010
4.155
3.350
3.820
117,552
-0.20(-4.98%)
Feb 23, 2024
4.410
4.410
3.900
4.020
115,825
-0.30(-6.94%)
Feb 22, 2024
3.720
4.320
3.720
4.320
232,500
+0.60(+16.13%)
Feb 21, 2024
3.710
3.750
3.660
3.720
26,375
+0.02(+0.54%)
Feb 20, 2024
3.760
3.830
3.590
3.700
58,786
-0.09(-2.37%)
Feb 16, 2024
3.800
3.830
3.750
3.790
21,337
-0.01(-0.26%)
Feb 15, 2024
3.800
3.850
3.690
3.800
32,168
+0.00(+0.00%)
Feb 14, 2024
3.880
3.880
3.690
3.800
37,899
-0.08(-2.06%)
Feb 13, 2024
3.730
3.884
3.695
3.880
41,304
+0.00(+0.00%)
Feb 12, 2024
3.640
3.880
3.640
3.880
43,412
+0.19(+5.15%)
Feb 09, 2024
3.640
3.700
3.560
3.690
22,450
+0.16(+4.53%)
Feb 08, 2024
3.480
3.590
3.320
3.530
73,197
+0.09(+2.62%)
Feb 07, 2024
3.730
3.730
3.320
3.440
78,018
-0.29(-7.77%)
Feb 06, 2024
3.760
3.780
3.638
3.730
34,134
-0.09(-2.36%)
Feb 05, 2024
3.900
3.905
3.630
3.820
73,109
-0.05(-1.29%)
Feb 02, 2024
3.950
3.950
3.676
3.870
62,714
+0.02(+0.52%)
Feb 01, 2024
3.690
3.910
3.560
3.850
111,096
+0.18(+4.90%)
Jan 31, 2024
3.520
3.680
3.467
3.670
54,724
+0.10(+2.80%)
Jan 30, 2024
3.420
3.600
3.315
3.570
77,957
+0.18(+5.31%)
Jan 29, 2024
3.390
3.400
3.260
3.390
44,292
+0.19(+5.94%)
Jan 26, 2024
3.170
3.230
3.170
3.200
14,139
+0.03(+0.95%)
Jan 25, 2024
3.250
3.250
3.100
3.170
33,717
-0.01(-0.31%)
Jan 24, 2024
3.070
3.360
2.960
3.180
130,530
+0.11(+3.58%)
Jan 23, 2024
2.970
3.095
2.965
3.070
36,248
+0.12(+4.07%)
Jan 22, 2024
2.890
2.980
2.855
2.950
24,782
+0.05(+1.72%)
Jan 19, 2024
2.950
2.950
2.870
2.900
13,380
-0.04(-1.30%)
Jan 18, 2024
2.950
2.950
2.840
2.938
20,817
-0.00(-0.06%)
Jan 17, 2024
2.890
2.940
2.850
2.940
11,400
+0.06(+2.08%)
Jan 16, 2024
2.870
2.900
2.800
2.880
25,670
+0.04(+1.41%)
Jan 12, 2024
2.760
2.902
2.760
2.840
20,664
+0.02(+0.71%)
Jan 11, 2024
2.790
2.873
2.770
2.820
18,259
+0.00(+0.00%)
Jan 10, 2024
2.800
2.890
2.760
2.820
35,165
+0.04(+1.44%)
Jan 09, 2024
2.860
2.950
2.770
2.780
32,357
-0.14(-4.79%)
Jan 08, 2024
2.950
2.950
2.860
2.920
15,408
+0.03(+1.04%)
Jan 05, 2024
2.910
2.921
2.860
2.890
20,045
+0.02(+0.70%)
Jan 04, 2024
2.750
2.880
2.750
2.870
28,930
+0.09(+3.24%)
Jan 03, 2024
2.860
2.890
2.780
2.780
27,436
-0.15(-5.12%)
Jan 02, 2024
2.780
2.980
2.780
2.930
17,189
+0.05(+1.73%)
Dec 29, 2023
2.960
3.045
2.830
2.880
16,393
-0.03(-1.03%)
Dec 28, 2023
2.980
2.980
2.830
2.910
26,777
-0.01(-0.51%)
Dec 27, 2023
2.990
3.100
2.880
2.925
24,896
-0.02(-0.51%)
Dec 26, 2023
3.060
3.130
2.880
2.940
41,610
+0.01(+0.34%)
Dec 22, 2023
2.910
3.160
2.840
2.930
34,880
+0.05(+1.74%)
Dec 21, 2023
2.970
3.133
2.810
2.880
82,097
-0.14(-4.64%)
Dec 20, 2023
3.070
3.222
2.960
3.020
63,511
-0.07(-2.27%)
Dec 19, 2023
3.150
3.190
3.066
3.090
38,139
-0.08(-2.52%)
Dec 18, 2023
3.100
3.203
3.070
3.170
58,013
+0.04(+1.28%)
Dec 15, 2023
3.130
3.260
3.130
3.130
24,191
-0.06(-1.88%)
Dec 14, 2023
3.160
3.240
3.112
3.190
39,234
+0.03(+0.95%)
Dec 13, 2023
3.240
3.330
3.100
3.160
34,736
-0.09(-2.77%)
Dec 12, 2023
3.310
3.310
3.220
3.250
12,155
-0.03(-0.91%)
Dec 11, 2023
3.180
3.280
3.100
3.280
47,517
+0.11(+3.47%)
Dec 08, 2023
3.200
3.289
3.110
3.170
38,209
-0.01(-0.31%)
Dec 07, 2023
3.160
3.273
3.151
3.180
19,982
-0.04(-1.24%)
Dec 06, 2023
3.270
3.280
3.200
3.220
31,411
+0.03(+0.78%)
Dec 05, 2023
3.110
3.281
3.110
3.195
56,645
+0.02(+0.79%)
Dec 04, 2023
3.160
3.260
3.141
3.170
41,831
+0.02(+0.63%)
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
.