Data Storage Corporation (DTSTW) NASDAQ

0.25

+0.0028(+1.14%)

Updated at August 22 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 20250.210.250.250.250.215,524
August 21, 20250.220.250.250.250.218,628
August 19, 20250.230.260.260.270.2363,688
August 18, 20250.250.260.260.260.24744
August 15, 20250.220.250.250.270.227,754
August 14, 20250.210.250.250.260.1954,644
August 13, 20250.280.280.280.280.2220,975
August 12, 20250.280.280.280.290.2831,788
August 11, 20250.250.290.290.290.280,350
August 08, 20250.260.290.290.290.2127,162
August 07, 20250.240.230.230.260.24,692
August 06, 20250.250.20.20.280.1910,965
August 05, 20250.250.250.250.270.1816,459
August 04, 20250.280.250.250.320.259,372
August 01, 20250.310.310.310.310.3966
July 31, 20250.310.310.310.330.311,954
July 30, 20250.370.350.350.370.311,885
July 29, 20250.30.30.30.30.3348
July 28, 20250.370.350.350.370.352,497
July 25, 20250.320.320.320.350.325,877
July 24, 20250.390.370.370.390.362,250
July 23, 20250.320.370.370.370.321,280
July 22, 20250.350.320.320.350.323,668
July 21, 20250.370.320.320.370.322,090
July 18, 20250.330.330.330.340.37,980
July 17, 20250.390.330.330.390.286,909
July 16, 20250.250.390.390.430.18340,076
July 15, 20250.10.10.10.130.125,309
July 14, 20250.120.130.130.160.14,113
July 11, 20250.130.170.170.170.132,470
July 10, 20250.140.170.170.180.118,053
July 09, 20250.180.180.180.180.15406
July 08, 20250.160.150.150.160.121,410
July 07, 20250.130.230.230.250.085,051
July 03, 20250.150.130.130.150.133,839
July 02, 20250.130.140.140.150.121,863
July 01, 20250.120.10.10.120.0717,784
June 30, 20250.150.120.120.170.12769
June 27, 20250.10.130.130.130.094,346
June 26, 20250.130.120.120.130.12,370
June 25, 20250.130.130.130.130.13,397
June 24, 20250.120.130.130.140.12804
June 23, 20250.170.110.110.190.0854,763
June 20, 20250.170.170.170.190.171,367
June 18, 20250.210.190.190.210.162,655
June 17, 20250.210.210.210.210.217,327
June 16, 20250.220.210.210.220.2117,324
June 13, 20250.210.210.210.220.218,660
June 12, 20250.250.240.240.250.2112,785
June 11, 20250.280.260.260.280.214,413
June 09, 20250.290.270.270.290.273,024
June 06, 20250.280.290.290.290.247,798
June 05, 20250.290.270.270.290.253,945
June 04, 20250.260.290.290.290.268,350
June 03, 20250.270.270.270.270.27114
June 02, 20250.290.290.290.290.291,204
May 30, 20250.280.260.260.290.243,619
May 29, 20250.280.270.270.290.272,022
May 28, 20250.260.270.270.270.2618,478
May 27, 20250.260.250.250.270.222,775
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved