Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Data Storage Corp (NQ: DTST )

5.080 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 28, 2024 7.010 7.020 5.520 5.720 812,011 -1.92(-25.13%)
Mar 27, 2024 7.450 7.650 7.050 7.640 252,418 +0.30(+4.09%)
Mar 26, 2024 6.960 7.500 6.849 7.340 193,945 +0.39(+5.61%)
Mar 25, 2024 7.080 7.270 6.510 6.950 212,657 -0.10(-1.42%)
Mar 22, 2024 7.550 7.620 6.824 7.050 280,924 -0.49(-6.50%)
Mar 21, 2024 6.560 7.600 6.320 7.540 396,348 +0.99(+15.11%)
Mar 20, 2024 6.560 6.710 6.020 6.550 185,301 +0.28(+4.47%)
Mar 19, 2024 5.700 6.340 5.500 6.270 177,954 +0.47(+8.10%)
Mar 18, 2024 6.330 6.350 5.551 5.800 277,873 -0.60(-9.38%)
Mar 15, 2024 6.730 6.750 6.110 6.400 172,248 -0.33(-4.90%)
Mar 14, 2024 6.810 7.190 6.310 6.730 297,693 +0.06(+0.90%)
Mar 13, 2024 5.740 6.990 5.700 6.670 558,900 +1.03(+18.26%)
Mar 12, 2024 5.460 5.898 5.380 5.640 203,421 +0.18(+3.30%)
Mar 11, 2024 5.590 5.686 5.380 5.460 81,633 -0.25(-4.38%)
Mar 08, 2024 5.410 5.740 5.260 5.710 103,449 +0.37(+6.93%)
Mar 07, 2024 5.640 5.745 5.240 5.340 154,506 -0.21(-3.78%)
Mar 06, 2024 5.820 5.873 5.450 5.550 187,241 -0.17(-2.97%)
Mar 05, 2024 5.570 5.840 4.990 5.720 302,702 +0.13(+2.33%)
Mar 04, 2024 4.990 5.810 4.980 5.590 930,763 +0.89(+18.94%)
Mar 01, 2024 4.080 4.750 4.080 4.700 203,937 +0.54(+12.98%)
Feb 29, 2024 4.340 4.550 4.050 4.160 121,847 -0.18(-4.15%)
Feb 28, 2024 4.310 4.350 4.208 4.340 131,892 +0.14(+3.33%)
Feb 27, 2024 3.960 4.250 3.900 4.200 120,430 +0.38(+9.95%)
Feb 26, 2024 4.010 4.155 3.350 3.820 117,552 -0.20(-4.98%)
Feb 23, 2024 4.410 4.410 3.900 4.020 115,825 -0.30(-6.94%)
Feb 22, 2024 3.720 4.320 3.720 4.320 232,500 +0.60(+16.13%)
Feb 21, 2024 3.710 3.750 3.660 3.720 26,375 +0.02(+0.54%)
Feb 20, 2024 3.760 3.830 3.590 3.700 58,786 -0.09(-2.37%)
Feb 16, 2024 3.800 3.830 3.750 3.790 21,337 -0.01(-0.26%)
Feb 15, 2024 3.800 3.850 3.690 3.800 32,168 +0.00(+0.00%)
Feb 14, 2024 3.880 3.880 3.690 3.800 37,899 -0.08(-2.06%)
Feb 13, 2024 3.730 3.884 3.695 3.880 41,304 +0.00(+0.00%)
Feb 12, 2024 3.640 3.880 3.640 3.880 43,412 +0.19(+5.15%)
Feb 09, 2024 3.640 3.700 3.560 3.690 22,450 +0.16(+4.53%)
Feb 08, 2024 3.480 3.590 3.320 3.530 73,197 +0.09(+2.62%)
Feb 07, 2024 3.730 3.730 3.320 3.440 78,018 -0.29(-7.77%)
Feb 06, 2024 3.760 3.780 3.638 3.730 34,134 -0.09(-2.36%)
Feb 05, 2024 3.900 3.905 3.630 3.820 73,109 -0.05(-1.29%)
Feb 02, 2024 3.950 3.950 3.676 3.870 62,714 +0.02(+0.52%)
Feb 01, 2024 3.690 3.910 3.560 3.850 111,096 +0.18(+4.90%)
Jan 31, 2024 3.520 3.680 3.467 3.670 54,724 +0.10(+2.80%)
Jan 30, 2024 3.420 3.600 3.315 3.570 77,957 +0.18(+5.31%)
Jan 29, 2024 3.390 3.400 3.260 3.390 44,292 +0.19(+5.94%)
Jan 26, 2024 3.170 3.230 3.170 3.200 14,139 +0.03(+0.95%)
Jan 25, 2024 3.250 3.250 3.100 3.170 33,717 -0.01(-0.31%)
Jan 24, 2024 3.070 3.360 2.960 3.180 130,530 +0.11(+3.58%)
Jan 23, 2024 2.970 3.095 2.965 3.070 36,248 +0.12(+4.07%)
Jan 22, 2024 2.890 2.980 2.855 2.950 24,782 +0.05(+1.72%)
Jan 19, 2024 2.950 2.950 2.870 2.900 13,380 -0.04(-1.30%)
Jan 18, 2024 2.950 2.950 2.840 2.938 20,817 -0.00(-0.06%)
Jan 17, 2024 2.890 2.940 2.850 2.940 11,400 +0.06(+2.08%)
Jan 16, 2024 2.870 2.900 2.800 2.880 25,670 +0.04(+1.41%)
Jan 12, 2024 2.760 2.902 2.760 2.840 20,664 +0.02(+0.71%)
Jan 11, 2024 2.790 2.873 2.770 2.820 18,259 +0.00(+0.00%)
Jan 10, 2024 2.800 2.890 2.760 2.820 35,165 +0.04(+1.44%)
Jan 09, 2024 2.860 2.950 2.770 2.780 32,357 -0.14(-4.79%)
Jan 08, 2024 2.950 2.950 2.860 2.920 15,408 +0.03(+1.04%)
Jan 05, 2024 2.910 2.921 2.860 2.890 20,045 +0.02(+0.70%)
Jan 04, 2024 2.750 2.880 2.750 2.870 28,930 +0.09(+3.24%)
Jan 03, 2024 2.860 2.890 2.780 2.780 27,436 -0.15(-5.12%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.