Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Corp (NQ: DTST )

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.750 1.750 1.720 1.740 19,211 +0.02(+1.16%)
Jan 30, 2023 1.730 1.745 1.661 1.720 12,322 -0.01(-0.52%)
Jan 27, 2023 1.749 1.750 1.680 1.729 9,756 -0.02(-1.19%)
Jan 26, 2023 1.750 1.750 1.670 1.750 4,081 +0.03(+1.74%)
Jan 25, 2023 1.820 1.820 1.720 1.720 14,874 -0.02(-1.14%)
Jan 24, 2023 1.700 1.800 1.640 1.740 34,352 +0.04(+2.35%)
Jan 23, 2023 1.660 1.770 1.640 1.700 19,706 +0.07(+4.29%)
Jan 20, 2023 1.700 1.733 1.630 1.630 27,462 -0.02(-1.21%)
Jan 19, 2023 1.780 1.780 1.650 1.650 12,172 -0.04(-2.08%)
Jan 18, 2023 1.700 1.820 1.685 1.685 32,091 -0.02(-1.46%)
Jan 17, 2023 1.670 1.722 1.650 1.710 22,611 +0.10(+6.21%)
Jan 13, 2023 1.650 1.650 1.604 1.610 16,845 +0.00(+0.01%)
Jan 12, 2023 1.575 1.640 1.575 1.610 10,175 +0.02(+1.25%)
Jan 11, 2023 1.600 1.600 1.550 1.590 17,056 -0.01(-0.62%)
Jan 10, 2023 1.600 1.600 1.580 1.600 4,915 +0.04(+2.24%)
Jan 09, 2023 1.590 1.600 1.534 1.565 5,867 -0.01(-0.32%)
Jan 06, 2023 1.590 1.590 1.470 1.570 29,308 +0.06(+3.97%)
Jan 05, 2023 1.548 1.548 1.481 1.510 6,565 -0.02(-1.31%)
Jan 04, 2023 1.460 1.580 1.460 1.530 9,014 +0.01(+0.68%)
Jan 03, 2023 1.540 1.600 1.400 1.520 40,878 +0.04(+2.68%)
Dec 30, 2022 1.390 1.544 1.390 1.480 107,182 -0.01(-0.67%)
Dec 29, 2022 1.480 1.540 1.400 1.490 35,881 -0.01(-0.37%)
Dec 28, 2022 1.538 1.538 1.480 1.496 9,824 -0.03(-2.25%)
Dec 27, 2022 1.500 1.590 1.500 1.530 15,627 -0.06(-3.77%)
Dec 23, 2022 1.530 1.660 1.530 1.590 6,260 +0.06(+3.92%)
Dec 22, 2022 1.692 1.700 1.390 1.530 69,103 -0.15(-8.93%)
Dec 21, 2022 1.729 1.729 1.680 1.680 10,254 -0.01(-0.59%)
Dec 20, 2022 1.700 1.700 1.680 1.690 13,840 +0.00(+0.00%)
Dec 19, 2022 1.720 1.750 1.690 1.690 6,428 -0.05(-2.87%)
Dec 16, 2022 1.750 1.750 1.690 1.740 16,782 +0.01(+0.58%)
Dec 15, 2022 1.730 1.770 1.730 1.730 3,401 -0.04(-2.26%)
Dec 14, 2022 1.880 1.880 1.770 1.770 10,381 -0.07(-3.80%)
Dec 13, 2022 1.780 1.845 1.780 1.840 20,783 +0.11(+6.36%)
Dec 12, 2022 1.760 1.835 1.720 1.730 25,381 -0.07(-3.89%)
Dec 09, 2022 1.820 1.860 1.800 1.800 1,246 +0.02(+1.12%)
Dec 08, 2022 1.800 1.850 1.760 1.780 20,662 -0.06(-3.13%)
Dec 07, 2022 1.845 1.845 1.770 1.838 5,477 +0.07(+3.79%)
Dec 06, 2022 1.770 1.901 1.770 1.770 16,830 -0.03(-1.64%)
Dec 05, 2022 1.810 1.850 1.770 1.800 11,653 +0.01(+0.56%)
Dec 02, 2022 1.800 1.839 1.790 1.790 11,539 -0.08(-4.06%)
Dec 01, 2022 1.870 1.920 1.840 1.866 3,406 +0.04(+1.96%)
Nov 30, 2022 1.910 1.910 1.810 1.830 2,093 +0.03(+1.67%)
Nov 29, 2022 1.860 1.895 1.793 1.800 8,541 -0.10(-5.26%)
Nov 28, 2022 1.830 1.909 1.790 1.900 10,045 +0.05(+2.70%)
Nov 25, 2022 1.800 1.850 1.800 1.850 3,554 +0.05(+2.78%)
Nov 23, 2022 1.790 1.825 1.710 1.800 41,915 +0.06(+3.45%)
Nov 22, 2022 1.890 1.980 1.670 1.740 56,152 -0.16(-8.42%)
Nov 21, 2022 1.920 1.940 1.890 1.900 5,776 -0.04(-1.81%)
Nov 18, 2022 2.000 2.035 1.860 1.935 43,132 -0.07(-3.29%)
Nov 17, 2022 2.045 2.100 2.001 2.001 13,341 -0.02(-0.95%)
Nov 16, 2022 2.060 2.125 2.020 2.020 12,557 -0.03(-1.46%)
Nov 15, 2022 2.120 2.240 2.030 2.050 36,182 -0.07(-3.30%)
Nov 14, 2022 2.080 2.120 1.960 2.120 22,523 +0.04(+1.92%)
Nov 11, 2022 2.050 2.080 1.995 2.080 12,232 +0.05(+2.46%)
Nov 10, 2022 1.960 2.140 1.960 2.030 27,914 +0.06(+3.04%)
Nov 09, 2022 1.960 2.010 1.960 1.970 9,017 +0.00(+0.01%)
Nov 08, 2022 1.960 2.010 1.960 1.970 8,681 -0.04(-1.99%)
Nov 07, 2022 1.950 2.010 1.940 2.010 4,301 +0.05(+2.55%)
Nov 04, 2022 2.106 2.106 1.940 1.960 19,600 -0.07(-3.25%)
Nov 03, 2022 1.980 2.035 1.909 2.026 28,296 +0.05(+2.32%)
Nov 02, 2022 2.050 2.060 1.960 1.980 6,711 -0.04(-1.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.