• SPX
  • $5,980.74
  • 0.13 %
  • $7.64
  • DJI
  • $43,880.98
  • 0.35 %
  • $151.64
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,075.32
  • -0.8 %
  • -$65.42
  • IXIC
  • $19,268.91
  • -0 %
  • -$0.55
Data Storage Corporation (DTST) Charts

Data Storage Corporation (DTST) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$4.05

$0.44

(12.36%)

Day's range
$3.7
Day's range
$4.28
  • 5 DAY PERFORMANCE

    +19.47%
  • 1 MONTH PERFORMANCE

    +6.58%
  • 3 MONTH PERFORMANCE

    -9.19%
  • 6 MONTH PERFORMANCE

    -26.50%
  • YEAR-TO-DATE PERFORMANCE

    +40.63%
  • 1 YEAR PERFORMANCE

    +37.76%

Data Storage Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $3.72 $3.88   (4.3%) $4.07 $3.70 60,880
11/07/2024 $3.54 $3.61   (1.98%) $3.69 $3.45 50,492 $25.17 M
11/06/2024 $3.48 $3.49   (0.29%) $3.58 $3.44 24,500 $24.34 M
11/05/2024 $3.46 $3.48   (0.58%) $3.59 $3.44 27,903 $24.27 M
11/04/2024 $3.57 $3.50   (-1.96%) $3.57 $3.40 22,600 $24.41 M
11/01/2024 $3.50 $3.39   (-3.14%) $3.50 $3.35 25,600 $23.64 M
10/31/2024 $3.49 $3.44   (-1.43%) $3.54 $3.36 17,543 $23.99 M
10/30/2024 $3.42 $3.48   (1.75%) $3.60 $3.41 40,600 $24.27 M
10/29/2024 $3.40 $3.44   (1.18%) $3.55 $3.35 30,000 $23.99 M
10/28/2024 $3.46 $3.44   (-0.58%) $3.49 $3.36 35,588 $23.99 M
10/25/2024 $3.48 $3.46   (-0.57%) $3.50 $3.43 27,995 $24.13 M
10/24/2024 $3.44 $3.42   (-0.58%) $3.44 $3.34 19,800 $23.85 M
10/23/2024 $3.45 $3.43   (-0.58%) $3.49 $3.35 94,013 $23.92 M
10/22/2024 $3.41 $3.45   (1.17%) $3.55 $3.41 27,323 $24.06 M
10/21/2024 $3.53 $3.44   (-2.55%) $3.53 $3.36 43,800 $23.99 M
10/18/2024 $3.58 $3.54   (-1.12%) $3.65 $3.47 30,213 $24.68 M
10/17/2024 $3.69 $3.59   (-2.71%) $3.73 $3.47 34,040 $25.03 M
10/16/2024 $3.58 $3.63   (1.4%) $3.74 $3.50 28,758 $25.31 M
10/15/2024 $3.63 $3.57   (-1.65%) $3.69 $3.45 33,734 $24.89 M
10/14/2024 $3.73 $3.63   (-2.68%) $3.78 $3.55 23,012 $25.31 M
10/11/2024 $3.62 $3.73   (3.04%) $3.78 $3.60 26,639 $26.01 M
10/10/2024 $3.61 $3.60   (-0.28%) $3.67 $3.52 39,722 $25.10 M
10/09/2024 $3.77 $3.69   (-2.12%) $3.80 $3.50 40,400 $25.73 M
10/08/2024 $3.76 $3.80   (1.06%) $3.84 $3.67 15,300 $26.50 M
10/07/2024 $3.72 $3.76   (1.08%) $3.81 $3.66 26,739 $26.22 M
10/04/2024 $3.73 $3.79   (1.61%) $3.79 $3.67 15,243 $26.43 M
10/03/2024 $3.64 $3.66   (0.55%) $3.74 $3.57 9,027 $25.52 M
10/02/2024 $3.70 $3.64   (-1.62%) $3.77 $3.57 19,035 $25.38 M
10/01/2024 $3.81 $3.70   (-2.89%) $3.81 $3.60 23,080 $25.80 M
09/30/2024 $3.77 $3.77   (0%) $3.86 $3.65 23,935 $26.29 M
09/27/2024 $3.80 $3.88   (2.11%) $3.90 $3.80 21,900 $27.06 M
09/26/2024 $3.55 $3.74   (5.35%) $3.80 $3.31 83,174 $26.08 M
09/25/2024 $3.42 $3.48   (1.75%) $3.86 $3.39 99,697 $24.27 M
09/24/2024 $3.43 $3.43   (0%) $3.57 $3.40 40,845 $23.92 M
09/23/2024 $3.69 $3.46   (-6.23%) $3.70 $3.42 63,718 $24.13 M
09/20/2024 $3.82 $3.75   (-1.83%) $3.87 $3.67 49,300 $26.15 M
09/19/2024 $3.92 $3.84   (-2.04%) $3.93 $3.68 31,845 $26.78 M
09/18/2024 $3.72 $3.78   (1.61%) $3.97 $3.59 31,900 $26.36 M
09/17/2024 $3.53 $3.70   (4.82%) $3.83 $3.53 20,327 $25.80 M
09/16/2024 $3.74 $3.55   (-5.08%) $3.79 $3.49 33,203 $24.75 M
09/13/2024 $3.77 $3.77   (0%) $3.91 $3.70 26,659 $26.29 M
09/12/2024 $3.70 $3.77   (1.89%) $3.79 $3.65 24,017 $26.29 M
09/11/2024 $3.66 $3.69   (0.82%) $3.70 $3.56 12,004 $25.73 M
09/10/2024 $3.46 $3.61   (4.34%) $3.67 $3.42 43,510 $25.17 M
09/09/2024 $3.31 $3.42   (3.32%) $3.47 $3.29 54,943 $23.85 M
09/06/2024 $3.36 $3.32   (-1.19%) $3.42 $3.24 78,200 $23.15 M
09/05/2024 $3.48 $3.41   (-2.01%) $3.50 $3.29 43,417 $23.78 M
09/04/2024 $3.52 $3.44   (-2.27%) $3.62 $3.40 34,147 $23.99 M
09/03/2024 $3.99 $3.57   (-10.53%) $3.99 $3.52 105,088 $24.89 M
08/30/2024 $4.03 $4.11   (1.99%) $4.25 $4.02 54,055 $28.66 M
08/29/2024 $3.85 $3.99   (3.64%) $4.03 $3.82 70,600 $27.82 M
08/28/2024 $3.71 $3.80   (2.43%) $3.85 $3.67 18,900 $26.50 M
08/27/2024 $3.61 $3.75   (3.88%) $3.76 $3.50 48,205 $26.15 M
08/26/2024 $3.79 $3.66   (-3.43%) $3.84 $3.66 28,800 $25.52 M
08/23/2024 $3.80 $3.79   (-0.26%) $3.90 $3.68 62,300 $26.43 M
08/22/2024 $3.89 $3.69   (-5.14%) $3.91 $3.69 30,665 $25.73 M
08/21/2024 $3.77 $3.84   (1.86%) $3.89 $3.65 47,589 $26.78 M
08/20/2024 $3.90 $3.80   (-2.56%) $3.90 $3.63 99,700 $26.50 M
08/19/2024 $4.05 $3.91   (-3.46%) $4.05 $3.86 114,480 $27.26 M
08/16/2024 $4.14 $4.05   (-2.17%) $4.34 $3.98 106,106 $28.24 M
08/15/2024 $4.15 $4.15   (0%) $4.65 $4.10 135,225 $28.94 M
08/14/2024 $4.30 $4.11   (-4.42%) $4.35 $3.97 189,100 $28.66 M
08/13/2024 $4.75 $4.77   (0.42%) $4.99 $4.66 100,949 $33.26 M
08/12/2024 $4.42 $4.65   (5.2%) $4.76 $4.39 70,400 $32.42 M
08/09/2024 $4.40 $4.36   (-0.91%) $4.60 $4.36 45,800 $30.91 M
08/08/2024 $4.38 $4.46   (1.83%) $4.67 $4.31 100,817 $31.62 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.