Data Storage Corp (DTST) Historical Stock Data
3.96 ↑0.04 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTST is up 0.05% a day on average. There have been 13 days where Data Storage Corp closed green and 17 days where DTST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.90 | 3.96 | ↑$0.06 (1.54%) | 3.90 | 4.14 | 63.60K |
| 2024-11-21 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.81 | 4.12 | 57.07K |
| 2024-11-20 | 4.07 | 3.90 | ↓$0.17 (-4.18%) | 3.82 | 4.21 | 57.40K |
| 2024-11-19 | 3.76 | 4.03 | ↑$0.27 (7.18%) | 3.76 | 4.34 | 60.12K |
| 2024-11-18 | 3.71 | 3.75 | ↑$0.04 (1.08%) | 3.71 | 3.90 | 38.43K |
| 2024-11-15 | 3.76 | 3.72 | ↓$0.04 (-1.06%) | 3.70 | 3.92 | 80.58K |
| 2024-11-14 | 4.65 | 3.88 | ↓$0.77 (-16.56%) | 3.75 | 4.66 | 260.88K |
| 2024-11-13 | 5.00 | 5.14 | ↑$0.14 (2.80%) | 4.70 | 5.15 | 162.39K |
| 2024-11-12 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.71 | 5.20 | 120.50K |
| 2024-11-11 | 4.25 | 4.84 | ↑$0.59 (13.88%) | 4.15 | 4.89 | 203.24K |
| 2024-11-08 | 3.72 | 4.08 | ↑$0.36 (9.68%) | 3.70 | 4.28 | 190.13K |
| 2024-11-07 | 3.54 | 3.61 | ↑$0.07 (1.98%) | 3.45 | 3.69 | 50.49K |
| 2024-11-06 | 3.48 | 3.49 | ↑$0.01 (0.41%) | 3.44 | 3.58 | 24.45K |
| 2024-11-05 | 3.46 | 3.48 | ↑$0.02 (0.58%) | 3.44 | 3.59 | 27.90K |
| 2024-11-04 | 3.57 | 3.50 | ↓$0.07 (-1.96%) | 3.40 | 3.57 | 22.56K |
| 2024-11-01 | 3.50 | 3.39 | ↓$0.11 (-3.14%) | 3.35 | 3.50 | 25.57K |
| 2024-10-31 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.36 | 3.54 | 17.54K |
| 2024-10-30 | 3.42 | 3.48 | ↑$0.06 (1.75%) | 3.41 | 3.60 | 40.56K |
| 2024-10-29 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.35 | 3.55 | 29.98K |
| 2024-10-28 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.36 | 3.49 | 35.59K |
| 2024-10-25 | 3.48 | 3.46 | ↓$0.02 (-0.57%) | 3.43 | 3.50 | 27.75K |
| 2024-10-24 | 3.44 | 3.42 | ↓$0.02 (-0.73%) | 3.34 | 3.44 | 19.77K |
| 2024-10-23 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.35 | 3.49 | 94.01K |
| 2024-10-22 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.41 | 3.55 | 27.32K |
| 2024-10-21 | 3.53 | 3.44 | ↓$0.09 (-2.55%) | 3.36 | 3.53 | 43.78K |
| 2024-10-18 | 3.58 | 3.54 | ↓$0.04 (-1.12%) | 3.47 | 3.65 | 30.19K |
| 2024-10-17 | 3.69 | 3.59 | ↓$0.10 (-2.71%) | 3.47 | 3.73 | 33.97K |
| 2024-10-16 | 3.58 | 3.63 | ↑$0.05 (1.40%) | 3.50 | 3.74 | 28.75K |
| 2024-10-15 | 3.63 | 3.57 | ↓$0.06 (-1.65%) | 3.45 | 3.69 | 33.68K |
| 2024-10-14 | 3.73 | 3.63 | ↓$0.10 (-2.68%) | 3.55 | 3.78 | 23.01K |
Create an account or log in to view more rows.
$DTST when is earnings
$DTST Holding.
$DTST wow you bulls are losers
$DTST There is nothing wrong with a decent pullback
$DTST fuck all u greedy bulls
$DTST wtf is going on?
$DTST I don't know shit
but I know I'm holdin till I at least triple up
$DTST rocket fuel tanks are full. Gonna shoot to the stars
$DTST Bullish AF ??
$DTST coming now