DTST - Data Storage Corp
IEX Last Trade
4.3
-0.040 -0.930%
Share volume: 618
Last Updated: Fri 27 Dec 2024 08:29:35 PM CET
Data Processing, Hosting, and Related Services:
14.55%
PREVIOUS CLOSE
CHG
CHG%
$4.34
-0.04
-0.92%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $4.16 | $4.16 | $4.23 | $4.23 | $4.05 | $4.05 | $4.06 | $4.06 | 61,973 | $61,522.00 |
| 12/24/2024 | $4.10 | $4.10 | $4.24 | $4.24 | $4.06 | $4.06 | $4.23 | $4.23 | 43,332 | $43,297.00 |
| 12/23/2024 | $4.16 | $4.16 | $4.28 | $4.28 | $4.02 | $4.02 | $4.03 | $4.03 | 74,799 | $74,799.00 |
| 12/20/2024 | $4.16 | $4.16 | $4.39 | $4.39 | $4.05 | $4.05 | $4.20 | $4.20 | 64,294 | $62,113.00 |
| 12/19/2024 | $4.22 | $4.22 | $4.60 | $4.60 | $4.12 | $4.12 | $4.26 | $4.26 | 48,168 | $48,168.00 |
| 12/18/2024 | $4.63 | $4.63 | $4.69 | $4.69 | $4.02 | $4.02 | $4.19 | $4.19 | 78,027 | $78,027.00 |
| 12/17/2024 | $4.63 | $4.63 | $4.74 | $4.74 | $4.58 | $4.58 | $4.63 | $4.63 | 32,252 | $32,252.00 |
| 12/16/2024 | $4.73 | $4.73 | $4.90 | $4.90 | $4.65 | $4.65 | $4.75 | $4.75 | 95,542 | $95,542.00 |
| 12/13/2024 | $4.55 | $4.55 | $4.74 | $4.74 | $4.51 | $4.51 | $4.69 | $4.69 | 24,642 | $24,642.00 |