Data Storage Corporation - Warrant NASDAQ:DTSTW Historical Prices

Below are the 411 trading days of historical prices for DTSTW.

# Exchange Symbol Date Open High Low Close
411 NASDAQ DTSTW Thu, Mar 21, 2024 1.08 1.20 0.80 1.14
410 NASDAQ DTSTW Wed, Mar 20, 2024 0.98 1.18 0.85 1.02
409 NASDAQ DTSTW Tue, Mar 19, 2024 0.80 0.94 0.79 0.86
408 NASDAQ DTSTW Mon, Mar 18, 2024 1.11 1.11 0.77 0.77
407 NASDAQ DTSTW Fri, Mar 15, 2024 0.91 1.09 0.80 0.80
406 NASDAQ DTSTW Thu, Mar 14, 2024 0.95 1.00 0.90 0.98
405 NASDAQ DTSTW Wed, Mar 13, 2024 0.65 1.14 0.56 0.98
404 NASDAQ DTSTW Tue, Mar 12, 2024 0.64 0.66 0.57 0.57
403 NASDAQ DTSTW Mon, Mar 11, 2024 0.53 0.53 0.41 0.41
402 NASDAQ DTSTW Fri, Mar 8, 2024 0.64 0.64 0.52 0.52
401 NASDAQ DTSTW Thu, Mar 7, 2024 0.50 0.65 0.50 0.51
400 NASDAQ DTSTW Tue, Mar 5, 2024 0.60 0.66 0.55 0.56
399 NASDAQ DTSTW Mon, Mar 4, 2024 0.39 0.66 0.39 0.65
398 NASDAQ DTSTW Fri, Mar 1, 2024 0.36 0.36 0.36 0.36
397 NASDAQ DTSTW Wed, Feb 28, 2024 0.35 0.35 0.35 0.35
396 NASDAQ DTSTW Mon, Feb 26, 2024 0.37 0.37 0.35 0.35
395 NASDAQ DTSTW Thu, Feb 22, 2024 0.37 0.37 0.37 0.37
394 NASDAQ DTSTW Wed, Feb 21, 2024 0.32 0.34 0.30 0.30
393 NASDAQ DTSTW Tue, Feb 20, 2024 0.34 0.37 0.28 0.29
392 NASDAQ DTSTW Fri, Feb 16, 2024 0.24 0.40 0.24 0.25
391 NASDAQ DTSTW Thu, Feb 15, 2024 0.25 0.25 0.24 0.25
390 NASDAQ DTSTW Wed, Feb 14, 2024 0.29 0.30 0.29 0.29
389 NASDAQ DTSTW Tue, Feb 13, 2024 0.33 0.33 0.16 0.16
388 NASDAQ DTSTW Mon, Feb 12, 2024 0.32 0.44 0.32 0.32
387 NASDAQ DTSTW Fri, Feb 9, 2024 0.32 0.35 0.32 0.35
386 NASDAQ DTSTW Tue, Feb 6, 2024 0.32 0.32 0.32 0.32
385 NASDAQ DTSTW Mon, Feb 5, 2024 0.29 0.36 0.29 0.34
384 NASDAQ DTSTW Fri, Feb 2, 2024 0.28 0.34 0.28 0.29
383 NASDAQ DTSTW Thu, Feb 1, 2024 0.20 0.28 0.20 0.27
382 NASDAQ DTSTW Tue, Jan 30, 2024 0.18 0.20 0.18 0.20
381 NASDAQ DTSTW Fri, Jan 26, 2024 0.16 0.16 0.16 0.16
380 NASDAQ DTSTW Fri, Jan 5, 2024 0.18 0.18 0.18 0.18
379 NASDAQ DTSTW Tue, Jan 2, 2024 0.18 0.18 0.18 0.18
378 NASDAQ DTSTW Mon, Dec 18, 2023 0.18 0.18 0.18 0.18
377 NASDAQ DTSTW Fri, Dec 15, 2023 0.12 0.12 0.12 0.12
376 NASDAQ DTSTW Thu, Dec 14, 2023 0.12 0.15 0.12 0.15
375 NASDAQ DTSTW Wed, Dec 6, 2023 0.18 0.18 0.18 0.18
374 NASDAQ DTSTW Wed, Nov 29, 2023 0.15 0.19 0.15 0.16
373 NASDAQ DTSTW Mon, Nov 27, 2023 0.13 0.14 0.12 0.12
372 NASDAQ DTSTW Wed, Nov 15, 2023 0.18 0.18 0.18 0.18
371 NASDAQ DTSTW Thu, Nov 2, 2023 0.16 0.16 0.16 0.16
370 NASDAQ DTSTW Wed, Nov 1, 2023 0.17 0.17 0.13 0.14
369 NASDAQ DTSTW Tue, Oct 31, 2023 0.15 0.15 0.15 0.15
368 NASDAQ DTSTW Fri, Oct 27, 2023 0.19 0.19 0.19 0.19
367 NASDAQ DTSTW Thu, Oct 26, 2023 0.16 0.19 0.13 0.13
366 NASDAQ DTSTW Mon, Oct 23, 2023 0.23 0.23 0.23 0.23
365 NASDAQ DTSTW Tue, Oct 10, 2023 0.21 0.21 0.21 0.21
364 NASDAQ DTSTW Mon, Oct 9, 2023 0.21 0.21 0.20 0.21
363 NASDAQ DTSTW Fri, Oct 6, 2023 0.18 0.20 0.18 0.20
362 NASDAQ DTSTW Thu, Oct 5, 2023 0.18 0.18 0.18 0.18
361 NASDAQ DTSTW Wed, Oct 4, 2023 0.18 0.19 0.18 0.19
360 NASDAQ DTSTW Tue, Oct 3, 2023 0.26 0.34 0.17 0.20
359 NASDAQ DTSTW Mon, Oct 2, 2023 0.24 0.24 0.24 0.24
358 NASDAQ DTSTW Fri, Sep 29, 2023 0.26 0.26 0.22 0.22
357 NASDAQ DTSTW Thu, Sep 28, 2023 0.25 0.25 0.17 0.25
356 NASDAQ DTSTW Wed, Sep 27, 2023 0.18 0.32 0.17 0.24
355 NASDAQ DTSTW Tue, Sep 26, 2023 0.26 0.26 0.26 0.26
354 NASDAQ DTSTW Mon, Sep 25, 2023 0.25 0.32 0.16 0.32
353 NASDAQ DTSTW Fri, Sep 22, 2023 0.17 0.31 0.16 0.31
352 NASDAQ DTSTW Thu, Sep 21, 2023 0.20 0.30 0.20 0.25
351 NASDAQ DTSTW Fri, Sep 15, 2023 0.28 0.28 0.28 0.28
350 NASDAQ DTSTW Tue, Sep 12, 2023 0.00 0.00 0.00 0.20
349 NASDAQ DTSTW Fri, Sep 8, 2023 0.19 0.23 0.18 0.20
348 NASDAQ DTSTW Thu, Sep 7, 2023 0.29 0.29 0.21 0.21
347 NASDAQ DTSTW Wed, Sep 6, 2023 0.24 0.25 0.24 0.25
346 NASDAQ DTSTW Tue, Sep 5, 2023 0.23 0.23 0.23 0.23
345 NASDAQ DTSTW Fri, Sep 1, 2023 0.33 0.36 0.24 0.24
344 NASDAQ DTSTW Thu, Aug 31, 2023 0.24 0.24 0.24 0.24
343 NASDAQ DTSTW Wed, Aug 30, 2023 0.25 0.30 0.25 0.26
342 NASDAQ DTSTW Fri, Aug 25, 2023 0.20 0.20 0.20 0.20
341 NASDAQ DTSTW Tue, Aug 22, 2023 0.29 0.29 0.29 0.29
340 NASDAQ DTSTW Mon, Aug 21, 2023 0.25 0.30 0.24 0.26
339 NASDAQ DTSTW Thu, Aug 17, 2023 0.27 0.30 0.23 0.26
338 NASDAQ DTSTW Wed, Aug 16, 2023 0.30 0.30 0.17 0.28
337 NASDAQ DTSTW Tue, Aug 15, 2023 0.29 0.34 0.29 0.34
336 NASDAQ DTSTW Mon, Aug 14, 2023 0.33 0.33 0.33 0.33
335 NASDAQ DTSTW Fri, Aug 11, 2023 0.39 0.42 0.30 0.31
334 NASDAQ DTSTW Thu, Aug 10, 2023 0.27 0.43 0.18 0.28
333 NASDAQ DTSTW Wed, Aug 9, 2023 0.28 0.44 0.25 0.27
332 NASDAQ DTSTW Tue, Aug 8, 2023 0.26 0.40 0.25 0.25
331 NASDAQ DTSTW Mon, Aug 7, 2023 0.25 0.34 0.20 0.20
330 NASDAQ DTSTW Fri, Aug 4, 2023 0.25 0.33 0.23 0.26
329 NASDAQ DTSTW Thu, Aug 3, 2023 0.15 0.15 0.15 0.15
328 NASDAQ DTSTW Wed, Aug 2, 2023 0.30 0.30 0.30 0.30
327 NASDAQ DTSTW Tue, Aug 1, 2023 0.26 0.44 0.20 0.32
326 NASDAQ DTSTW Mon, Jul 31, 2023 0.24 0.35 0.22 0.25
325 NASDAQ DTSTW Fri, Jul 28, 2023 0.17 0.28 0.17 0.24
324 NASDAQ DTSTW Thu, Jul 27, 2023 0.15 0.35 0.15 0.25
323 NASDAQ DTSTW Wed, Jul 26, 2023 0.30 0.36 0.30 0.35
322 NASDAQ DTSTW Mon, Jul 24, 2023 0.28 0.34 0.28 0.30
321 NASDAQ DTSTW Fri, Jul 21, 2023 0.24 0.29 0.24 0.28
320 NASDAQ DTSTW Thu, Jul 20, 2023 0.23 0.23 0.23 0.23
319 NASDAQ DTSTW Mon, Jul 17, 2023 0.19 0.22 0.19 0.21
318 NASDAQ DTSTW Tue, Jul 11, 2023 0.12 0.19 0.12 0.19
317 NASDAQ DTSTW Fri, Jul 7, 2023 0.18 0.19 0.18 0.19
316 NASDAQ DTSTW Fri, Jun 30, 2023 0.18 0.18 0.18 0.18
315 NASDAQ DTSTW Thu, Jun 29, 2023 0.13 0.17 0.13 0.17
314 NASDAQ DTSTW Fri, Jun 23, 2023 0.08 0.08 0.08 0.08
313 NASDAQ DTSTW Thu, Jun 22, 2023 0.09 0.09 0.09 0.09
312 NASDAQ DTSTW Fri, Jun 16, 2023 0.09 0.09 0.09 0.09
311 NASDAQ DTSTW Thu, Jun 15, 2023 0.10 0.10 0.10 0.10
310 NASDAQ DTSTW Wed, Jun 14, 2023 0.14 0.17 0.09 0.09
309 NASDAQ DTSTW Wed, Jun 7, 2023 0.12 0.12 0.12 0.12
308 NASDAQ DTSTW Tue, Jun 6, 2023 0.12 0.12 0.12 0.12
307 NASDAQ DTSTW Fri, May 26, 2023 0.09 0.09 0.09 0.09
306 NASDAQ DTSTW Thu, May 25, 2023 0.09 0.09 0.09 0.09
305 NASDAQ DTSTW Tue, May 23, 2023 0.15 0.15 0.11 0.12
304 NASDAQ DTSTW Fri, May 19, 2023 0.12 0.12 0.10 0.10
303 NASDAQ DTSTW Thu, May 18, 2023 0.10 0.14 0.10 0.14
302 NASDAQ DTSTW Mon, May 15, 2023 0.08 0.10 0.08 0.10
301 NASDAQ DTSTW Thu, May 11, 2023 0.08 0.08 0.08 0.08
300 NASDAQ DTSTW Wed, May 10, 2023 0.08 0.08 0.08 0.08
299 NASDAQ DTSTW Mon, May 8, 2023 0.08 0.08 0.08 0.08
298 NASDAQ DTSTW Tue, May 2, 2023 0.08 0.08 0.08 0.08
297 NASDAQ DTSTW Fri, Apr 28, 2023 0.08 0.09 0.08 0.09
296 NASDAQ DTSTW Wed, Apr 26, 2023 0.08 0.08 0.08 0.08
295 NASDAQ DTSTW Tue, Apr 25, 2023 0.08 0.08 0.08 0.08
294 NASDAQ DTSTW Fri, Apr 21, 2023 0.10 0.10 0.10 0.10
293 NASDAQ DTSTW Wed, Apr 19, 2023 0.09 0.10 0.08 0.10
292 NASDAQ DTSTW Tue, Apr 11, 2023 0.11 0.15 0.09 0.09
291 NASDAQ DTSTW Fri, Mar 31, 2023 0.11 0.12 0.09 0.11
290 NASDAQ DTSTW Thu, Mar 30, 2023 0.15 0.15 0.09 0.12
289 NASDAQ DTSTW Tue, Mar 28, 2023 0.11 0.12 0.11 0.12
288 NASDAQ DTSTW Fri, Mar 24, 2023 0.11 0.13 0.10 0.10
287 NASDAQ DTSTW Thu, Mar 23, 2023 0.11 0.11 0.10 0.10
286 NASDAQ DTSTW Wed, Mar 22, 2023 0.13 0.13 0.13 0.13
285 NASDAQ DTSTW Tue, Mar 21, 2023 0.12 0.14 0.10 0.12
284 NASDAQ DTSTW Thu, Mar 16, 2023 0.14 0.15 0.12 0.13
283 NASDAQ DTSTW Tue, Mar 14, 2023 0.14 0.17 0.14 0.14
282 NASDAQ DTSTW Mon, Mar 13, 2023 0.13 0.13 0.13 0.13
281 NASDAQ DTSTW Fri, Mar 10, 2023 0.14 0.15 0.14 0.14
280 NASDAQ DTSTW Thu, Mar 9, 2023 0.13 0.16 0.13 0.14
279 NASDAQ DTSTW Wed, Mar 8, 2023 0.19 0.32 0.15 0.15
278 NASDAQ DTSTW Tue, Mar 7, 2023 0.18 0.22 0.15 0.18
277 NASDAQ DTSTW Mon, Mar 6, 2023 0.25 0.25 0.14 0.19
276 NASDAQ DTSTW Fri, Mar 3, 2023 0.20 0.32 0.16 0.18
275 NASDAQ DTSTW Thu, Mar 2, 2023 0.20 0.31 0.14 0.20
274 NASDAQ DTSTW Wed, Mar 1, 2023 0.23 0.23 0.14 0.22
273 NASDAQ DTSTW Tue, Feb 28, 2023 0.32 0.32 0.12 0.20
272 NASDAQ DTSTW Mon, Feb 27, 2023 0.29 0.29 0.12 0.19
271 NASDAQ DTSTW Fri, Feb 24, 2023 0.18 0.32 0.12 0.16
270 NASDAQ DTSTW Thu, Feb 23, 2023 0.32 0.32 0.13 0.15
269 NASDAQ DTSTW Wed, Feb 22, 2023 0.21 0.21 0.12 0.18
268 NASDAQ DTSTW Fri, Feb 17, 2023 0.22 0.32 0.12 0.12
267 NASDAQ DTSTW Mon, Feb 13, 2023 0.20 0.21 0.20 0.20
266 NASDAQ DTSTW Fri, Feb 10, 2023 0.20 0.20 0.20 0.20
265 NASDAQ DTSTW Wed, Feb 8, 2023 0.20 0.21 0.18 0.20
264 NASDAQ DTSTW Fri, Feb 3, 2023 0.20 0.20 0.20 0.20
263 NASDAQ DTSTW Tue, Jan 31, 2023 0.16 0.19 0.16 0.19
262 NASDAQ DTSTW Wed, Jan 25, 2023 0.14 0.14 0.14 0.14
261 NASDAQ DTSTW Tue, Jan 24, 2023 0.11 0.20 0.09 0.09
260 NASDAQ DTSTW Mon, Jan 23, 2023 0.18 0.18 0.11 0.11
259 NASDAQ DTSTW Thu, Jan 19, 2023 0.19 0.20 0.19 0.20
258 NASDAQ DTSTW Wed, Jan 11, 2023 0.17 0.17 0.17 0.17
257 NASDAQ DTSTW Mon, Jan 9, 2023 0.20 0.20 0.20 0.20
256 NASDAQ DTSTW Wed, Jan 4, 2023 0.20 0.20 0.20 0.20
255 NASDAQ DTSTW Thu, Dec 29, 2022 0.15 0.15 0.15 0.15
254 NASDAQ DTSTW Tue, Dec 13, 2022 0.21 0.24 0.20 0.21
253 NASDAQ DTSTW Mon, Dec 12, 2022 0.13 0.20 0.13 0.18
252 NASDAQ DTSTW Wed, Dec 7, 2022 0.13 0.13 0.13 0.13
251 NASDAQ DTSTW Wed, Nov 30, 2022 0.23 0.23 0.23 0.23
250 NASDAQ DTSTW Mon, Nov 21, 2022 0.13 0.13 0.13 0.13
249 NASDAQ DTSTW Wed, Nov 16, 2022 0.13 0.13 0.13 0.13
248 NASDAQ DTSTW Mon, Nov 14, 2022 0.13 0.13 0.13 0.13
247 NASDAQ DTSTW Tue, Nov 8, 2022 0.13 0.13 0.13 0.13
246 NASDAQ DTSTW Thu, Oct 27, 2022 0.13 0.13 0.13 0.13
245 NASDAQ DTSTW Wed, Oct 26, 2022 0.15 0.15 0.13 0.13
244 NASDAQ DTSTW Thu, Oct 13, 2022 0.24 0.24 0.24 0.24
243 NASDAQ DTSTW Tue, Oct 11, 2022 0.24 0.24 0.24 0.24
242 NASDAQ DTSTW Wed, Sep 28, 2022 0.17 0.17 0.17 0.17
241 NASDAQ DTSTW Mon, Sep 26, 2022 0.13 0.13 0.13 0.13
240 NASDAQ DTSTW Tue, Sep 20, 2022 0.25 0.25 0.14 0.14
239 NASDAQ DTSTW Fri, Sep 9, 2022 0.15 0.15 0.15 0.15
238 NASDAQ DTSTW Tue, Sep 6, 2022 0.15 0.18 0.15 0.18
237 NASDAQ DTSTW Fri, Sep 2, 2022 0.24 0.24 0.24 0.24
236 NASDAQ DTSTW Thu, Sep 1, 2022 0.20 0.21 0.20 0.21
235 NASDAQ DTSTW Mon, Aug 29, 2022 0.20 0.23 0.15 0.23
234 NASDAQ DTSTW Fri, Aug 19, 2022 0.20 0.20 0.20 0.20
233 NASDAQ DTSTW Thu, Aug 18, 2022 0.21 0.21 0.21 0.21
232 NASDAQ DTSTW Mon, Aug 15, 2022 0.27 0.27 0.26 0.26
231 NASDAQ DTSTW Fri, Aug 12, 2022 0.27 0.27 0.27 0.27
230 NASDAQ DTSTW Wed, Aug 10, 2022 0.27 0.27 0.27 0.27
229 NASDAQ DTSTW Mon, Aug 8, 2022 0.28 0.28 0.28 0.28
228 NASDAQ DTSTW Fri, Aug 5, 2022 0.20 0.20 0.20 0.20
227 NASDAQ DTSTW Tue, Jul 19, 2022 0.24 0.24 0.24 0.24
226 NASDAQ DTSTW Mon, Jul 18, 2022 0.24 0.24 0.24 0.24
225 NASDAQ DTSTW Thu, Jul 14, 2022 0.27 0.27 0.27 0.27
224 NASDAQ DTSTW Fri, Jun 24, 2022 0.21 0.21 0.20 0.20
223 NASDAQ DTSTW Wed, Jun 22, 2022 0.24 0.27 0.24 0.27
222 NASDAQ DTSTW Tue, Jun 7, 2022 0.21 0.28 0.21 0.28
221 NASDAQ DTSTW Mon, Jun 6, 2022 0.33 0.35 0.33 0.35
220 NASDAQ DTSTW Fri, Jun 3, 2022 0.25 0.34 0.25 0.34
219 NASDAQ DTSTW Thu, Jun 2, 2022 0.35 0.35 0.35 0.35
218 NASDAQ DTSTW Wed, Jun 1, 2022 0.23 0.23 0.23 0.23
217 NASDAQ DTSTW Tue, May 31, 2022 0.23 0.29 0.23 0.29
216 NASDAQ DTSTW Fri, May 27, 2022 0.35 0.35 0.21 0.32
215 NASDAQ DTSTW Thu, May 26, 2022 0.26 0.32 0.26 0.32
214 NASDAQ DTSTW Wed, May 25, 2022 0.20 0.20 0.20 0.20
213 NASDAQ DTSTW Mon, May 23, 2022 0.27 0.27 0.22 0.22
212 NASDAQ DTSTW Fri, May 20, 2022 0.23 0.24 0.23 0.24
211 NASDAQ DTSTW Thu, May 19, 2022 0.27 0.29 0.24 0.24
210 NASDAQ DTSTW Wed, May 18, 2022 0.28 0.30 0.23 0.30
209 NASDAQ DTSTW Tue, May 17, 2022 0.25 0.33 0.25 0.32
208 NASDAQ DTSTW Mon, May 16, 2022 0.62 0.78 0.26 0.30
207 NASDAQ DTSTW Thu, May 12, 2022 0.35 0.35 0.35 0.35
206 NASDAQ DTSTW Wed, May 11, 2022 0.39 0.40 0.35 0.35
205 NASDAQ DTSTW Tue, May 10, 2022 0.40 0.40 0.40 0.40
204 NASDAQ DTSTW Mon, May 9, 2022 0.41 0.41 0.40 0.40
203 NASDAQ DTSTW Fri, May 6, 2022 0.62 0.62 0.62 0.62
202 NASDAQ DTSTW Thu, May 5, 2022 0.62 0.62 0.62 0.62
201 NASDAQ DTSTW Wed, May 4, 2022 0.55 0.55 0.50 0.50
200 NASDAQ DTSTW Mon, May 2, 2022 0.55 0.62 0.55 0.62
199 NASDAQ DTSTW Thu, Apr 28, 2022 0.55 0.55 0.55 0.55
198 NASDAQ DTSTW Mon, Apr 25, 2022 0.57 0.57 0.55 0.55
197 NASDAQ DTSTW Fri, Apr 22, 2022 0.55 0.59 0.55 0.59
196 NASDAQ DTSTW Mon, Apr 11, 2022 0.57 0.57 0.55 0.55
195 NASDAQ DTSTW Thu, Apr 7, 2022 0.66 0.66 0.65 0.65
194 NASDAQ DTSTW Tue, Apr 5, 2022 0.67 0.67 0.60 0.60
193 NASDAQ DTSTW Mon, Apr 4, 2022 0.80 0.80 0.64 0.75
192 NASDAQ DTSTW Fri, Apr 1, 2022 0.77 0.77 0.77 0.77
191 NASDAQ DTSTW Thu, Mar 31, 2022 0.75 0.75 0.69 0.69
190 NASDAQ DTSTW Wed, Mar 30, 2022 0.61 0.65 0.61 0.65
189 NASDAQ DTSTW Tue, Mar 29, 2022 0.55 0.55 0.55 0.55
188 NASDAQ DTSTW Thu, Mar 24, 2022 0.57 0.69 0.55 0.69
187 NASDAQ DTSTW Wed, Mar 23, 2022 0.63 0.75 0.63 0.69
186 NASDAQ DTSTW Tue, Mar 22, 2022 0.67 0.67 0.67 0.67
185 NASDAQ DTSTW Mon, Mar 21, 2022 0.42 0.85 0.42 0.83
184 NASDAQ DTSTW Thu, Mar 17, 2022 0.63 0.63 0.62 0.62
183 NASDAQ DTSTW Wed, Mar 16, 2022 0.59 0.62 0.47 0.47
182 NASDAQ DTSTW Mon, Mar 14, 2022 0.69 0.69 0.67 0.68
181 NASDAQ DTSTW Fri, Mar 11, 2022 0.56 0.69 0.56 0.63
180 NASDAQ DTSTW Wed, Mar 9, 2022 0.70 0.77 0.70 0.70
179 NASDAQ DTSTW Tue, Mar 8, 2022 0.59 0.71 0.53 0.65
178 NASDAQ DTSTW Mon, Mar 7, 2022 0.68 0.68 0.59 0.59
177 NASDAQ DTSTW Thu, Mar 3, 2022 0.52 0.52 0.52 0.52
176 NASDAQ DTSTW Tue, Mar 1, 2022 0.74 0.74 0.70 0.70
175 NASDAQ DTSTW Mon, Feb 28, 2022 0.63 0.67 0.63 0.67
174 NASDAQ DTSTW Fri, Feb 25, 2022 0.50 0.58 0.45 0.58
173 NASDAQ DTSTW Thu, Feb 24, 2022 0.41 0.70 0.41 0.62
172 NASDAQ DTSTW Wed, Feb 23, 2022 0.47 0.47 0.47 0.47
171 NASDAQ DTSTW Tue, Feb 15, 2022 0.52 0.61 0.52 0.59
170 NASDAQ DTSTW Mon, Feb 14, 2022 0.45 0.47 0.45 0.46
169 NASDAQ DTSTW Fri, Feb 11, 2022 0.60 0.60 0.60 0.60
168 NASDAQ DTSTW Wed, Feb 9, 2022 0.63 0.63 0.60 0.60
167 NASDAQ DTSTW Tue, Feb 8, 2022 0.58 0.62 0.58 0.62
166 NASDAQ DTSTW Mon, Feb 7, 2022 0.60 0.68 0.60 0.67
165 NASDAQ DTSTW Fri, Feb 4, 2022 0.52 0.66 0.52 0.66
164 NASDAQ DTSTW Thu, Feb 3, 2022 0.59 0.59 0.59 0.59
163 NASDAQ DTSTW Wed, Feb 2, 2022 0.61 0.61 0.61 0.61
162 NASDAQ DTSTW Tue, Feb 1, 2022 0.50 0.66 0.41 0.60
161 NASDAQ DTSTW Mon, Jan 31, 2022 0.50 0.51 0.49 0.51
160 NASDAQ DTSTW Fri, Jan 28, 2022 0.52 0.52 0.49 0.49
159 NASDAQ DTSTW Thu, Jan 27, 2022 0.53 0.61 0.51 0.52
158 NASDAQ DTSTW Tue, Jan 25, 2022 0.55 0.57 0.55 0.57
157 NASDAQ DTSTW Mon, Jan 24, 2022 0.51 0.51 0.51 0.51
156 NASDAQ DTSTW Thu, Jan 20, 2022 0.00 0.00 0.00 0.80
155 NASDAQ DTSTW Wed, Jan 19, 2022 0.00 0.00 0.00 0.80
154 NASDAQ DTSTW Tue, Jan 18, 2022 0.80 0.80 0.80 0.80
153 NASDAQ DTSTW Fri, Jan 14, 2022 0.00 0.00 0.00 0.61
152 NASDAQ DTSTW Thu, Jan 13, 2022 0.61 0.61 0.61 0.61
151 NASDAQ DTSTW Wed, Jan 12, 2022 0.60 0.65 0.60 0.62
150 NASDAQ DTSTW Tue, Jan 11, 2022 0.60 0.62 0.60 0.60
149 NASDAQ DTSTW Mon, Jan 10, 2022 0.61 0.64 0.60 0.64
148 NASDAQ DTSTW Fri, Jan 7, 2022 0.80 0.80 0.73 0.73
147 NASDAQ DTSTW Thu, Jan 6, 2022 0.80 0.90 0.69 0.89
146 NASDAQ DTSTW Wed, Jan 5, 2022 0.95 1.28 0.81 0.81
145 NASDAQ DTSTW Fri, Dec 31, 2021 0.82 0.82 0.82 0.82
144 NASDAQ DTSTW Thu, Dec 30, 2021 0.70 0.70 0.70 0.70
143 NASDAQ DTSTW Wed, Dec 29, 2021 0.69 0.70 0.69 0.70
142 NASDAQ DTSTW Tue, Dec 28, 2021 0.75 0.75 0.75 0.75
141 NASDAQ DTSTW Thu, Dec 23, 2021 0.93 0.93 0.90 0.90
140 NASDAQ DTSTW Wed, Dec 22, 2021 0.00 0.00 0.00 0.88
139 NASDAQ DTSTW Mon, Dec 20, 2021 0.88 0.88 0.88 0.88
138 NASDAQ DTSTW Thu, Dec 16, 2021 0.78 0.82 0.75 0.82
137 NASDAQ DTSTW Tue, Dec 14, 2021 0.00 0.00 0.00 0.84
136 NASDAQ DTSTW Mon, Dec 13, 2021 0.99 0.99 0.84 0.84
135 NASDAQ DTSTW Wed, Dec 8, 2021 0.90 0.90 0.85 0.87
134 NASDAQ DTSTW Tue, Dec 7, 2021 0.87 0.88 0.87 0.88
133 NASDAQ DTSTW Mon, Dec 6, 2021 0.81 0.81 0.81 0.81
132 NASDAQ DTSTW Thu, Dec 2, 2021 0.88 0.88 0.81 0.81
131 NASDAQ DTSTW Wed, Dec 1, 2021 0.81 0.87 0.80 0.87
130 NASDAQ DTSTW Tue, Nov 30, 2021 0.99 0.99 0.99 0.99
129 NASDAQ DTSTW Mon, Nov 29, 2021 0.89 1.04 0.89 1.04
128 NASDAQ DTSTW Wed, Nov 24, 2021 0.90 0.95 0.90 0.90
127 NASDAQ DTSTW Tue, Nov 23, 2021 0.99 0.99 0.91 0.92
126 NASDAQ DTSTW Mon, Nov 22, 2021 1.00 1.01 0.97 0.99
125 NASDAQ DTSTW Fri, Nov 19, 2021 1.03 1.03 1.03 1.03
124 NASDAQ DTSTW Thu, Nov 18, 2021 0.97 1.04 0.97 1.04
123 NASDAQ DTSTW Wed, Nov 17, 2021 1.08 1.09 1.08 1.09
122 NASDAQ DTSTW Tue, Nov 16, 2021 1.03 1.04 0.92 1.04
121 NASDAQ DTSTW Mon, Nov 15, 2021 1.06 1.10 1.03 1.08
120 NASDAQ DTSTW Fri, Nov 12, 2021 1.05 1.12 0.98 1.12
119 NASDAQ DTSTW Thu, Nov 11, 2021 1.02 1.18 1.02 1.07
118 NASDAQ DTSTW Wed, Nov 10, 2021 1.06 1.06 0.85 0.98
117 NASDAQ DTSTW Tue, Nov 9, 2021 1.09 1.10 1.06 1.06
116 NASDAQ DTSTW Mon, Nov 8, 2021 1.05 1.10 1.05 1.08
115 NASDAQ DTSTW Fri, Nov 5, 2021 1.01 1.06 1.00 1.01
114 NASDAQ DTSTW Thu, Nov 4, 2021 1.01 1.05 1.00 1.04
113 NASDAQ DTSTW Wed, Nov 3, 2021 1.02 1.06 1.01 1.01
112 NASDAQ DTSTW Tue, Nov 2, 2021 1.10 1.11 1.05 1.11
111 NASDAQ DTSTW Mon, Nov 1, 2021 1.10 1.10 1.08 1.09
110 NASDAQ DTSTW Fri, Oct 29, 2021 1.05 1.11 1.00 1.06
109 NASDAQ DTSTW Thu, Oct 28, 2021 1.07 1.11 0.96 1.06
108 NASDAQ DTSTW Wed, Oct 27, 2021 1.00 1.04 1.00 1.04
107 NASDAQ DTSTW Tue, Oct 26, 2021 1.04 1.09 0.99 1.02
106 NASDAQ DTSTW Mon, Oct 25, 2021 0.96 1.09 0.94 0.99
105 NASDAQ DTSTW Fri, Oct 22, 2021 0.82 0.95 0.82 0.83
104 NASDAQ DTSTW Tue, Oct 19, 2021 0.97 0.97 0.97 0.97
103 NASDAQ DTSTW Mon, Oct 18, 2021 0.85 0.91 0.85 0.91
102 NASDAQ DTSTW Fri, Oct 15, 2021 0.82 1.01 0.82 1.01
101 NASDAQ DTSTW Thu, Oct 14, 2021 0.86 0.99 0.83 0.87
100 NASDAQ DTSTW Wed, Oct 13, 2021 0.00 0.00 0.00 0.99
99 NASDAQ DTSTW Tue, Oct 12, 2021 0.97 0.99 0.82 0.99
98 NASDAQ DTSTW Fri, Oct 8, 2021 1.00 1.00 1.00 1.00
97 NASDAQ DTSTW Thu, Oct 7, 2021 0.00 0.00 0.00 1.08
96 NASDAQ DTSTW Wed, Oct 6, 2021 0.00 0.00 0.00 1.08
95 NASDAQ DTSTW Tue, Oct 5, 2021 0.00 0.00 0.00 1.08
94 NASDAQ DTSTW Mon, Oct 4, 2021 1.46 1.48 0.82 1.08
93 NASDAQ DTSTW Fri, Oct 1, 2021 1.07 1.07 0.82 1.05
92 NASDAQ DTSTW Wed, Sep 29, 2021 0.00 0.00 0.00 1.07
91 NASDAQ DTSTW Tue, Sep 28, 2021 1.07 1.07 1.07 1.07
90 NASDAQ DTSTW Mon, Sep 27, 2021 1.06 1.06 1.00 1.03
89 NASDAQ DTSTW Fri, Sep 24, 2021 1.06 1.09 0.99 1.05
88 NASDAQ DTSTW Thu, Sep 23, 2021 1.22 1.23 1.05 1.10
87 NASDAQ DTSTW Wed, Sep 22, 2021 1.10 1.17 1.08 1.10
86 NASDAQ DTSTW Tue, Sep 21, 2021 1.12 1.15 1.10 1.10
85 NASDAQ DTSTW Mon, Sep 20, 2021 1.15 1.16 1.06 1.06
84 NASDAQ DTSTW Fri, Sep 17, 2021 1.30 1.40 1.10 1.24
83 NASDAQ DTSTW Thu, Sep 16, 2021 1.47 1.47 1.41 1.41
82 NASDAQ DTSTW Wed, Sep 15, 2021 1.38 1.40 1.05 1.28
81 NASDAQ DTSTW Tue, Sep 14, 2021 1.40 1.45 1.20 1.30
80 NASDAQ DTSTW Mon, Sep 13, 2021 1.93 1.93 1.23 1.45
79 NASDAQ DTSTW Fri, Sep 10, 2021 1.95 2.07 1.60 1.82
78 NASDAQ DTSTW Thu, Sep 9, 2021 1.65 2.00 1.65 1.80
77 NASDAQ DTSTW Wed, Sep 8, 2021 1.35 1.79 1.35 1.68
76 NASDAQ DTSTW Tue, Sep 7, 2021 1.41 1.54 1.35 1.39
75 NASDAQ DTSTW Fri, Sep 3, 2021 1.30 1.33 1.00 1.31
74 NASDAQ DTSTW Thu, Sep 2, 2021 1.25 1.40 1.04 1.24
73 NASDAQ DTSTW Tue, Aug 31, 2021 1.12 1.22 1.01 1.19
72 NASDAQ DTSTW Mon, Aug 30, 2021 1.00 1.17 0.89 1.12
71 NASDAQ DTSTW Fri, Aug 27, 2021 0.81 1.08 0.80 0.89
70 NASDAQ DTSTW Thu, Aug 26, 2021 0.88 0.88 0.85 0.85
69 NASDAQ DTSTW Wed, Aug 25, 2021 0.00 0.00 0.00 0.88
68 NASDAQ DTSTW Tue, Aug 24, 2021 0.99 1.03 0.88 0.88
67 NASDAQ DTSTW Mon, Aug 23, 2021 1.08 1.08 0.94 1.00
66 NASDAQ DTSTW Thu, Aug 19, 2021 0.96 0.96 0.85 0.95
65 NASDAQ DTSTW Wed, Aug 18, 2021 0.85 0.88 0.80 0.81
64 NASDAQ DTSTW Tue, Aug 17, 2021 1.11 1.11 0.75 0.83
63 NASDAQ DTSTW Mon, Aug 16, 2021 1.20 1.20 1.09 1.12
62 NASDAQ DTSTW Fri, Aug 13, 2021 1.18 1.18 1.18 1.18
61 NASDAQ DTSTW Thu, Aug 12, 2021 1.33 1.33 1.31 1.31
60 NASDAQ DTSTW Wed, Aug 11, 2021 1.23 1.25 1.17 1.25
59 NASDAQ DTSTW Tue, Aug 10, 2021 1.25 1.25 1.25 1.25
58 NASDAQ DTSTW Mon, Aug 9, 2021 1.32 1.32 1.32 1.32
57 NASDAQ DTSTW Fri, Aug 6, 2021 1.25 1.41 1.25 1.36
56 NASDAQ DTSTW Thu, Aug 5, 2021 1.27 1.29 1.17 1.29
55 NASDAQ DTSTW Wed, Aug 4, 2021 1.35 1.40 1.32 1.34
54 NASDAQ DTSTW Tue, Aug 3, 2021 0.00 0.00 0.00 1.33
53 NASDAQ DTSTW Mon, Aug 2, 2021 1.19 1.33 1.19 1.33
52 NASDAQ DTSTW Fri, Jul 30, 2021 1.39 1.39 1.39 1.39
51 NASDAQ DTSTW Thu, Jul 29, 2021 1.33 1.58 1.25 1.39
50 NASDAQ DTSTW Wed, Jul 28, 2021 1.26 1.33 1.23 1.33
49 NASDAQ DTSTW Tue, Jul 27, 2021 1.28 1.32 1.19 1.32
48 NASDAQ DTSTW Mon, Jul 26, 2021 1.47 1.47 1.22 1.28
47 NASDAQ DTSTW Fri, Jul 23, 2021 1.50 1.50 1.27 1.47
46 NASDAQ DTSTW Thu, Jul 22, 2021 1.44 1.93 1.33 1.72
45 NASDAQ DTSTW Wed, Jul 21, 2021 1.33 1.45 1.28 1.45
44 NASDAQ DTSTW Tue, Jul 20, 2021 1.10 1.59 1.10 1.25
43 NASDAQ DTSTW Mon, Jul 19, 2021 1.28 1.55 1.19 1.55
42 NASDAQ DTSTW Fri, Jul 16, 2021 1.68 1.73 1.46 1.73
41 NASDAQ DTSTW Thu, Jul 15, 2021 1.56 1.70 1.49 1.63
40 NASDAQ DTSTW Wed, Jul 14, 2021 2.26 2.26 1.54 1.59
39 NASDAQ DTSTW Tue, Jul 13, 2021 2.33 2.33 1.69 1.70
38 NASDAQ DTSTW Mon, Jul 12, 2021 3.02 3.02 2.04 2.09
37 NASDAQ DTSTW Fri, Jul 9, 2021 3.53 3.56 2.26 3.00
36 NASDAQ DTSTW Thu, Jul 8, 2021 2.48 3.12 2.00 3.01
35 NASDAQ DTSTW Wed, Jul 7, 2021 4.80 5.13 2.50 2.90
34 NASDAQ DTSTW Tue, Jul 6, 2021 1.36 1.94 1.27 1.63
33 NASDAQ DTSTW Fri, Jul 2, 2021 1.28 1.28 1.28 1.28
32 NASDAQ DTSTW Thu, Jul 1, 2021 1.26 1.26 1.26 1.26
31 NASDAQ DTSTW Wed, Jun 30, 2021 1.25 1.25 1.16 1.22
30 NASDAQ DTSTW Tue, Jun 29, 2021 1.07 1.41 1.02 1.25
29 NASDAQ DTSTW Mon, Jun 28, 2021 1.03 1.04 1.01 1.03
28 NASDAQ DTSTW Fri, Jun 25, 2021 1.03 1.04 0.99 1.02
27 NASDAQ DTSTW Thu, Jun 24, 2021 0.98 1.03 0.94 1.03
26 NASDAQ DTSTW Wed, Jun 23, 2021 1.01 1.09 0.97 1.09
25 NASDAQ DTSTW Tue, Jun 22, 2021 0.93 0.93 0.92 0.92
24 NASDAQ DTSTW Mon, Jun 21, 2021 1.09 1.09 0.94 1.05
23 NASDAQ DTSTW Fri, Jun 18, 2021 0.00 0.00 0.00 1.07
22 NASDAQ DTSTW Thu, Jun 17, 2021 1.01 1.09 1.01 1.07
21 NASDAQ DTSTW Wed, Jun 16, 2021 1.10 1.10 1.06 1.06
20 NASDAQ DTSTW Tue, Jun 15, 2021 1.06 1.06 1.00 1.00
19 NASDAQ DTSTW Mon, Jun 14, 2021 1.20 1.28 1.13 1.13
18 NASDAQ DTSTW Fri, Jun 11, 2021 1.20 1.20 0.96 1.20
17 NASDAQ DTSTW Thu, Jun 10, 2021 0.98 1.11 0.80 1.11
16 NASDAQ DTSTW Wed, Jun 9, 2021 0.77 0.99 0.77 0.95
15 NASDAQ DTSTW Tue, Jun 8, 2021 0.76 0.80 0.76 0.77
14 NASDAQ DTSTW Mon, Jun 7, 2021 0.80 0.80 0.75 0.75
13 NASDAQ DTSTW Thu, Jun 3, 2021 0.78 0.80 0.78 0.80
12 NASDAQ DTSTW Wed, Jun 2, 2021 0.78 0.78 0.78 0.78
11 NASDAQ DTSTW Tue, Jun 1, 2021 0.82 0.82 0.75 0.75
10 NASDAQ DTSTW Fri, May 28, 2021 0.81 0.81 0.81 0.81
9 NASDAQ DTSTW Wed, May 26, 2021 0.00 0.00 0.00 0.90
8 NASDAQ DTSTW Tue, May 25, 2021 0.85 0.98 0.85 0.90
7 NASDAQ DTSTW Mon, May 24, 2021 0.85 0.88 0.85 0.86
6 NASDAQ DTSTW Fri, May 21, 2021 0.86 0.86 0.84 0.85
5 NASDAQ DTSTW Thu, May 20, 2021 0.88 0.93 0.86 0.86
4 NASDAQ DTSTW Wed, May 19, 2021 0.83 0.86 0.83 0.86
3 NASDAQ DTSTW Tue, May 18, 2021 0.75 0.86 0.75 0.80
2 NASDAQ DTSTW Mon, May 17, 2021 0.81 1.00 0.81 0.82
1 NASDAQ DTSTW Fri, May 14, 2021 0.50 0.90 0.50 0.81
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024