Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Data Storage Corp (NQ: DTST )

6.980 -0.160 (-2.24%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 3, 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 (%)
Jun 30, 2023 2.320 2.410 2.210 2.330 74,934 -0.04(-1.70%)
Jun 29, 2023 2.090 2.400 2.090 2.370 138,980 +0.22(+10.23%)
Jun 28, 2023 2.070 2.180 2.060 2.150 41,560 +0.06(+3.12%)
Jun 27, 2023 2.070 2.090 2.000 2.085 26,116 +0.02(+0.72%)
Jun 26, 2023 2.040 2.070 1.970 2.070 21,520 +0.02(+0.98%)
Jun 23, 2023 2.050 2.070 2.040 2.050 13,299 -0.01(-0.44%)
Jun 22, 2023 2.060 2.060 2.010 2.059 9,987 -0.00(-0.04%)
Jun 21, 2023 2.030 2.060 1.980 2.060 5,127 +0.02(+0.98%)
Jun 20, 2023 2.070 2.070 1.980 2.040 40,439 -0.03(-1.45%)
Jun 16, 2023 2.070 2.080 2.002 2.070 22,604 +0.00(+0.00%)
Jun 15, 2023 2.020 2.100 2.015 2.070 24,665 +0.08(+4.02%)
Jun 14, 2023 2.040 2.040 1.990 1.990 9,829 +0.01(+0.51%)
Jun 13, 2023 2.030 2.050 1.980 1.980 13,661 -0.04(-1.98%)
Jun 12, 2023 2.010 2.085 2.010 2.020 33,069 -0.03(-1.46%)
Jun 09, 2023 1.990 2.180 1.970 2.050 74,565 +0.06(+3.02%)
Jun 08, 2023 1.950 1.990 1.900 1.990 35,863 +0.04(+2.05%)
Jun 07, 2023 1.910 1.990 1.900 1.950 46,645 +0.02(+1.04%)
Jun 06, 2023 1.960 1.999 1.890 1.930 65,771 -0.03(-1.53%)
Jun 05, 2023 1.927 1.970 1.872 1.960 45,114 +0.03(+1.55%)
Jun 02, 2023 1.980 1.980 1.880 1.930 43,815 +0.09(+4.89%)
Jun 01, 2023 1.940 1.952 1.780 1.840 56,378 -0.05(-2.90%)
May 31, 2023 1.940 1.943 1.890 1.895 7,633 -0.01(-0.79%)
May 30, 2023 1.940 1.965 1.900 1.910 14,173 -0.03(-1.29%)
May 26, 2023 1.900 1.970 1.900 1.935 17,345 -0.01(-0.77%)
May 25, 2023 2.029 2.040 1.860 1.950 56,746 -0.05(-2.50%)
May 24, 2023 1.970 2.040 1.910 2.000 85,560 -0.02(-0.98%)
May 23, 2023 2.030 2.065 2.010 2.020 25,268 -0.01(-0.51%)
May 22, 2023 1.950 2.080 1.940 2.030 70,916 +0.10(+4.93%)
May 19, 2023 1.960 1.960 1.880 1.935 43,061 +0.04(+2.37%)
May 18, 2023 1.860 1.930 1.841 1.890 49,534 +0.00(+0.00%)
May 17, 2023 1.890 1.930 1.850 1.890 9,463 +0.00(+0.01%)
May 16, 2023 1.950 1.970 1.800 1.890 49,796 -0.07(-3.58%)
May 15, 2023 2.000 2.050 1.810 1.960 107,546 +0.05(+2.62%)
May 12, 2023 1.830 2.170 1.800 1.910 410,869 +0.06(+3.24%)
May 11, 2023 1.940 1.946 1.830 1.850 34,762 -0.08(-4.23%)
May 10, 2023 1.790 1.940 1.750 1.932 105,976 +0.14(+7.93%)
May 09, 2023 1.820 1.820 1.750 1.790 5,304 -0.01(-0.56%)
May 08, 2023 1.780 1.810 1.726 1.800 10,276 +0.01(+0.56%)
May 05, 2023 1.780 1.790 1.700 1.790 11,160 +0.09(+5.29%)
May 04, 2023 1.760 1.760 1.700 1.700 4,700 -0.04(-2.30%)
May 03, 2023 1.800 1.800 1.720 1.740 11,454 -0.01(-0.57%)
May 02, 2023 1.794 1.800 1.720 1.750 19,556 +0.01(+0.57%)
May 01, 2023 1.790 1.800 1.740 1.740 19,892 -0.01(-0.57%)
Apr 28, 2023 1.715 1.760 1.715 1.750 20,905 -0.02(-1.41%)
Apr 27, 2023 1.760 1.802 1.660 1.775 11,828 +0.06(+3.80%)
Apr 26, 2023 1.780 1.830 1.710 1.710 24,519 -0.12(-6.70%)
Apr 25, 2023 1.900 1.900 1.810 1.833 7,544 -0.05(-2.52%)
Apr 24, 2023 1.790 1.910 1.790 1.880 3,361 +0.02(+1.08%)
Apr 21, 2023 1.830 1.910 1.780 1.860 27,360 -0.08(-4.12%)
Apr 20, 2023 1.922 1.950 1.890 1.940 5,933 +0.01(+0.77%)
Apr 19, 2023 1.890 1.950 1.880 1.925 21,262 -0.01(-0.72%)
Apr 18, 2023 1.930 1.940 1.880 1.939 10,393 +0.03(+1.52%)
Apr 17, 2023 1.890 1.940 1.840 1.910 54,358 +0.03(+1.61%)
Apr 14, 2023 1.840 1.890 1.820 1.880 34,798 +0.05(+2.72%)
Apr 13, 2023 1.840 1.840 1.790 1.830 20,797 +0.05(+2.81%)
Apr 12, 2023 1.770 1.850 1.770 1.780 14,866 -0.02(-1.11%)
Apr 11, 2023 1.800 1.805 1.770 1.800 11,467 +0.00(+0.00%)
Apr 10, 2023 1.770 1.810 1.770 1.800 10,240 +0.00(+0.00%)
Apr 06, 2023 1.800 1.810 1.750 1.800 5,547 +0.04(+2.27%)
Apr 05, 2023 1.780 1.830 1.760 1.760 10,664 +0.00(+0.00%)
Apr 04, 2023 1.840 1.840 1.759 1.760 10,369 -0.07(-3.83%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.