Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Data Storage Corp (NQ: DTST )

3.700 -0.070 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.810 3.810 3.602 3.700 22,978 -0.07(-1.86%)
Sep 30, 2024 3.770 3.855 3.650 3.770 23,935 -0.11(-2.84%)
Sep 27, 2024 3.799 3.900 3.799 3.880 21,865 +0.14(+3.74%)
Sep 26, 2024 3.550 3.800 3.310 3.740 83,147 +0.27(+7.63%)
Sep 25, 2024 3.420 3.856 3.390 3.475 99,597 +0.04(+1.31%)
Sep 24, 2024 3.430 3.571 3.400 3.430 40,835 -0.03(-0.87%)
Sep 23, 2024 3.690 3.702 3.420 3.460 63,711 -0.29(-7.73%)
Sep 20, 2024 3.820 3.870 3.670 3.750 49,297 -0.09(-2.34%)
Sep 19, 2024 3.920 3.934 3.680 3.840 31,845 +0.06(+1.59%)
Sep 18, 2024 3.720 3.973 3.590 3.780 31,854 +0.08(+2.16%)
Sep 17, 2024 3.530 3.830 3.530 3.700 20,327 +0.15(+4.23%)
Sep 16, 2024 3.740 3.790 3.490 3.550 33,203 -0.22(-5.84%)
Sep 13, 2024 3.770 3.910 3.700 3.770 26,659 +0.00(+0.00%)
Sep 12, 2024 3.700 3.790 3.650 3.770 23,977 +0.08(+2.17%)
Sep 11, 2024 3.660 3.700 3.560 3.690 12,004 +0.08(+2.36%)
Sep 10, 2024 3.460 3.670 3.420 3.605 43,510 +0.19(+5.41%)
Sep 09, 2024 3.310 3.465 3.290 3.420 54,943 +0.10(+3.01%)
Sep 06, 2024 3.360 3.415 3.240 3.320 78,198 -0.09(-2.64%)
Sep 05, 2024 3.480 3.500 3.290 3.410 43,417 -0.03(-0.87%)
Sep 04, 2024 3.520 3.620 3.400 3.440 34,147 -0.13(-3.64%)
Sep 03, 2024 3.990 3.990 3.520 3.570 105,078 -0.54(-13.14%)
Aug 30, 2024 4.030 4.250 4.020 4.110 54,055 +0.12(+3.01%)
Aug 29, 2024 3.850 4.030 3.820 3.990 70,600 +0.19(+5.00%)
Aug 28, 2024 3.710 3.850 3.672 3.800 18,865 +0.05(+1.33%)
Aug 27, 2024 3.610 3.755 3.500 3.750 48,204 +0.09(+2.46%)
Aug 26, 2024 3.790 3.840 3.660 3.660 28,793 -0.13(-3.43%)
Aug 23, 2024 3.800 3.900 3.680 3.790 62,288 +0.10(+2.71%)
Aug 22, 2024 3.890 3.910 3.690 3.690 30,615 -0.15(-3.91%)
Aug 21, 2024 3.770 3.890 3.650 3.840 47,461 +0.04(+1.05%)
Aug 20, 2024 3.900 3.900 3.630 3.800 99,665 -0.10(-2.69%)
Aug 19, 2024 4.050 4.050 3.860 3.905 114,399 -0.15(-3.58%)
Aug 16, 2024 4.140 4.340 3.980 4.050 106,106 -0.10(-2.41%)
Aug 15, 2024 4.150 4.650 4.100 4.150 135,222 +0.04(+0.97%)
Aug 14, 2024 4.300 4.350 3.970 4.110 188,815 -0.66(-13.84%)
Aug 13, 2024 4.750 4.990 4.660 4.770 100,934 +0.12(+2.58%)
Aug 12, 2024 4.420 4.760 4.392 4.650 70,378 +0.29(+6.65%)
Aug 09, 2024 4.400 4.600 4.360 4.360 45,766 -0.10(-2.24%)
Aug 08, 2024 4.380 4.665 4.310 4.460 100,788 +0.05(+1.13%)
Aug 07, 2024 4.670 4.870 4.410 4.410 69,447 -0.23(-4.96%)
Aug 06, 2024 4.730 4.900 4.610 4.640 68,169 -0.12(-2.52%)
Aug 05, 2024 4.380 4.820 4.250 4.760 135,703 -0.07(-1.45%)
Aug 02, 2024 4.900 5.050 4.630 4.830 95,538 -0.27(-5.29%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.