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 (%)
Apr 30, 2024
5.000
5.140
4.770
4.840
63,997
-0.15(-3.01%)
Apr 29, 2024
5.250
5.310
4.931
4.990
71,089
-0.14(-2.73%)
Apr 26, 2024
4.700
5.150
4.600
5.130
52,314
+0.49(+10.56%)
Apr 25, 2024
4.550
4.790
4.520
4.640
29,108
-0.02(-0.43%)
Apr 24, 2024
4.790
4.861
4.530
4.660
57,545
-0.06(-1.27%)
Apr 23, 2024
4.510
4.900
4.462
4.720
66,326
+0.17(+3.74%)
Apr 22, 2024
4.550
4.680
4.100
4.550
185,399
-0.02(-0.44%)
Apr 19, 2024
4.550
4.690
4.520
4.570
94,103
-0.02(-0.44%)
Apr 18, 2024
4.810
5.050
4.530
4.590
165,320
-0.23(-4.77%)
Apr 17, 2024
4.810
5.115
4.780
4.820
63,705
-0.02(-0.41%)
Apr 16, 2024
5.270
5.460
4.790
4.840
98,690
-0.52(-9.70%)
Apr 15, 2024
5.500
5.790
5.220
5.360
124,689
-0.15(-2.72%)
Apr 12, 2024
5.680
5.840
5.480
5.510
46,755
-0.26(-4.51%)
Apr 11, 2024
5.510
5.900
5.490
5.770
83,239
+0.32(+5.87%)
Apr 10, 2024
5.330
5.570
5.300
5.450
65,973
+0.01(+0.18%)
Apr 09, 2024
5.600
5.660
5.180
5.440
135,737
-0.30(-5.23%)
Apr 08, 2024
5.780
5.849
5.559
5.740
60,265
-0.10(-1.71%)
Apr 05, 2024
6.090
6.360
5.720
5.840
170,249
-0.27(-4.42%)
Apr 04, 2024
6.020
6.400
6.000
6.110
185,714
+0.08(+1.33%)
Apr 03, 2024
6.000
6.316
5.810
6.030
193,023
+0.09(+1.52%)
Apr 02, 2024
5.550
5.940
5.260
5.940
216,361
+0.30(+5.32%)
Apr 01, 2024
5.810
5.838
5.540
5.640
248,395
-0.08(-1.40%)
Mar 28, 2024
7.010
7.020
5.520
5.720
812,011
-1.92(-25.13%)
Mar 27, 2024
7.450
7.650
7.050
7.640
252,418
+0.30(+4.09%)
Mar 26, 2024
6.960
7.500
6.849
7.340
193,945
+0.39(+5.61%)
Mar 25, 2024
7.080
7.270
6.510
6.950
212,657
-0.10(-1.42%)
Mar 22, 2024
7.550
7.620
6.824
7.050
280,924
-0.49(-6.50%)
Mar 21, 2024
6.560
7.600
6.320
7.540
396,348
+0.99(+15.11%)
Mar 20, 2024
6.560
6.710
6.020
6.550
185,301
+0.28(+4.47%)
Mar 19, 2024
5.700
6.340
5.500
6.270
177,954
+0.47(+8.10%)
Mar 18, 2024
6.330
6.350
5.551
5.800
277,873
-0.60(-9.38%)
Mar 15, 2024
6.730
6.750
6.110
6.400
172,248
-0.33(-4.90%)
Mar 14, 2024
6.810
7.190
6.310
6.730
297,693
+0.06(+0.90%)
Mar 13, 2024
5.740
6.990
5.700
6.670
558,900
+1.03(+18.26%)
Mar 12, 2024
5.460
5.898
5.380
5.640
203,421
+0.18(+3.30%)
Mar 11, 2024
5.590
5.686
5.380
5.460
81,633
-0.25(-4.38%)
Mar 08, 2024
5.410
5.740
5.260
5.710
103,449
+0.37(+6.93%)
Mar 07, 2024
5.640
5.745
5.240
5.340
154,506
-0.21(-3.78%)
Mar 06, 2024
5.820
5.873
5.450
5.550
187,241
-0.17(-2.97%)
Mar 05, 2024
5.570
5.840
4.990
5.720
302,702
+0.13(+2.33%)
Mar 04, 2024
4.990
5.810
4.980
5.590
930,763
+0.89(+18.94%)
Mar 01, 2024
4.080
4.750
4.080
4.700
203,937
+0.54(+12.98%)
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%)
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
.