Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Data Storage Corp (NQ: DTST )

6.110 -0.330 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2022 3.330 3.535 3.160 3.510 292,010 +0.21(+6.36%)
Feb 25, 2022 3.600 3.410 3.020 3.300 1,116,998 -0.18(-5.17%)
Feb 24, 2022 2.750 3.970 2.660 3.480 2,052,769 +0.65(+22.97%)
Feb 23, 2022 2.930 3.090 2.810 2.830 70,703 -0.14(-4.71%)
Feb 22, 2022 2.920 3.000 2.860 2.970 78,108 +0.00(+0.00%)
Feb 18, 2022 2.970 0 -0.08(-2.62%)
Feb 17, 2022 3.070 3.170 2.980 3.050 98,089 -0.05(-1.61%)
Feb 16, 2022 3.370 3.370 3.010 3.100 108,235 -0.05(-1.59%)
Feb 15, 2022 3.260 3.322 3.120 3.150 80,547 -0.12(-3.67%)
Feb 14, 2022 3.300 3.390 3.250 3.270 37,915 -0.10(-2.97%)
Feb 11, 2022 3.270 3.460 3.270 3.370 34,940 +0.07(+2.12%)
Feb 10, 2022 3.280 3.476 3.280 3.300 56,412 -0.02(-0.60%)
Feb 09, 2022 3.390 3.450 3.305 3.320 102,056 -0.10(-2.92%)
Feb 08, 2022 3.500 3.500 3.320 3.420 36,987 -0.04(-1.16%)
Feb 07, 2022 3.320 3.490 3.270 3.460 88,638 +0.12(+3.59%)
Feb 04, 2022 3.180 3.358 3.150 3.340 61,293 +0.12(+3.73%)
Feb 03, 2022 3.190 3.257 3.220 41,812 +0.01(+0.31%)
Feb 02, 2022 3.230 3.240 3.112 3.210 34,736 -0.07(-2.13%)
Feb 01, 2022 2.970 3.320 2.963 3.280 110,859 +0.27(+8.97%)
Jan 31, 2022 3.030 3.010 86,148 +0.14(+4.88%)
Jan 28, 2022 2.880 2.920 2.810 2.870 69,669 -0.07(-2.38%)
Jan 27, 2022 3.010 3.050 2.870 2.940 31,568 -0.06(-2.00%)
Jan 26, 2022 3.160 3.160 2.970 3.000 89,664 -0.01(-0.33%)
Jan 25, 2022 2.900 3.060 2.838 3.010 55,577 +0.10(+3.44%)
Jan 24, 2022 3.150 3.160 2.810 2.910 264,333 -0.25(-7.91%)
Jan 21, 2022 3.130 3.270 3.050 3.160 121,983 +0.03(+0.96%)
Jan 20, 2022 3.180 3.230 3.080 3.130 112,761 -0.04(-1.26%)
Jan 19, 2022 3.150 3.220 3.020 3.170 129,226 +0.10(+3.26%)
Jan 18, 2022 3.060 3.190 3.060 3.070 125,328 -0.08(-2.54%)
Jan 14, 2022 3.150 0 -0.10(-3.08%)
Jan 13, 2022 3.270 3.340 3.110 3.250 260,470 +0.04(+1.25%)
Jan 12, 2022 3.520 3.580 3.180 3.210 350,510 -0.27(-7.76%)
Jan 11, 2022 3.510 3.610 3.431 3.480 146,237 -0.07(-1.97%)
Jan 10, 2022 3.790 3.790 3.295 3.550 641,614 -0.16(-4.31%)
Jan 07, 2022 3.720 3.820 3.490 3.710 324,045 -0.08(-2.11%)
Jan 06, 2022 3.740 3.997 3.360 3.790 1,502,058 -0.34(-8.23%)
Jan 05, 2022 3.780 4.990 3.660 4.130 46,214,504 +1.03(+33.23%)
Jan 04, 2022 3.190 3.240 3.060 3.100 61,623 -0.05(-1.59%)
Jan 03, 2022 3.120 3.224 3.060 3.150 67,384 +0.09(+2.94%)
Dec 31, 2021 3.000 3.155 2.980 3.060 109,973 +0.00(+0.00%)
Dec 30, 2021 3.100 3.146 3.000 3.060 113,077 -0.07(-2.24%)
Dec 29, 2021 3.260 3.270 3.080 3.130 65,920 -0.09(-2.80%)
Dec 28, 2021 3.320 3.330 3.150 3.220 95,351 -0.08(-2.42%)
Dec 27, 2021 3.420 3.440 3.240 3.300 82,203 +0.02(+0.61%)
Dec 23, 2021 3.240 3.370 3.220 3.280 69,963 +0.02(+0.61%)
Dec 22, 2021 3.250 3.420 3.230 3.260 40,452 -0.05(-1.51%)
Dec 21, 2021 3.120 3.430 3.050 3.310 100,423 +0.19(+6.09%)
Dec 20, 2021 3.340 3.340 3.050 3.120 75,743 -0.22(-6.59%)
Dec 17, 2021 3.430 3.430 3.210 3.340 32,193 -0.12(-3.47%)
Dec 16, 2021 3.600 3.620 3.360 3.460 39,682 +0.06(+1.76%)
Dec 15, 2021 3.520 3.530 3.160 3.400 101,731 -0.11(-3.13%)
Dec 14, 2021 3.630 3.640 3.430 3.510 77,853 -0.12(-3.31%)
Dec 13, 2021 3.260 3.710 3.260 3.630 252,566 +0.36(+11.01%)
Dec 10, 2021 3.330 3.410 3.260 3.270 22,190 -0.04(-1.21%)
Dec 09, 2021 3.410 3.410 3.250 3.310 46,160 -0.09(-2.65%)
Dec 08, 2021 3.350 3.430 3.220 3.400 68,250 +0.21(+6.58%)
Dec 07, 2021 3.090 3.370 3.090 3.190 42,547 +0.16(+5.28%)
Dec 06, 2021 2.980 3.150 2.860 3.030 90,853 +0.05(+1.68%)
Dec 03, 2021 3.250 3.330 2.930 2.980 175,055 -0.27(-8.31%)
Dec 02, 2021 3.440 3.440 3.200 3.250 133,409 -0.19(-5.52%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.