Stockscreener 앱 받기
3.79
2.82%
-0.11
Data Storage Corp 주식 (DTST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $4.00 | $3.70 | $0.30 | 52,626.0 | -2.82% |
| 2024-11-26 | $4.18 | $3.82 | $0.3568 | 50,116.0 | -1.52% |
| 2024-11-25 | $4.06 | $3.93 | $0.1322 | 65,376.0 | +0.00% |
| 2024-11-22 | $4.14 | $3.90 | $0.241 | 63,596.0 | +1.02% |
| 2024-11-21 | $4.12 | $3.81 | $0.31 | 57,066.0 | +0.51% |
| 2024-11-20 | $4.21 | $3.82 | $0.39 | 57,016.0 | -3.23% |
| 2024-11-19 | $4.34 | $3.76 | $0.582 | 59,917.0 | +7.47% |
| 2024-11-18 | $3.90 | $3.71 | $0.19 | 38,176.0 | +0.81% |
| 2024-11-15 | $3.92 | $3.70 | $0.2222 | 80,529.0 | -4.12% |
| 2024-11-14 | $4.66 | $3.75 | $0.91 | 260,299.0 | -24.51% |
| 2024-11-13 | $5.15 | $4.70 | $0.45 | 154,614.0 | +4.05% |
| 2024-11-12 | $5.20 | $4.71 | $0.49 | 120,454.0 | +2.07% |
| 2024-11-11 | $4.89 | $4.15 | $0.74 | 202,449.0 | +18.63% |
| 2024-11-08 | $4.28 | $3.70 | $0.58 | 189,664.0 | +13.02% |
| 2024-11-07 | $3.69 | $3.45 | $0.24 | 50,492.0 | +3.31% |
| 2024-11-06 | $3.58 | $3.44 | $0.14 | 24,346.0 | +0.41% |
| 2024-11-05 | $3.58 | $3.44 | $0.143 | 27,353.0 | -0.57% |
| 2024-11-04 | $3.57 | $3.40 | $0.17 | 22,553.0 | +3.24% |
| 2024-11-01 | $3.50 | $3.35 | $0.1499 | 25,540.0 | -1.45% |
| 2024-10-31 | $3.54 | $3.36 | $0.1785 | 17,543.0 | -1.15% |
| 2024-10-30 | $3.60 | $3.41 | $0.1929 | 40,558.0 | +1.16% |
| 2024-10-29 | $3.55 | $3.35 | $0.20 | 28,643.0 | +0.00% |
Data Storage Corp 주식 (DTST) 연도별 가격 이력
이 심층 분석에서는 Data Storage Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Data Storage Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Data Storage Corp 주식 (DTST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.20 | $3.35 | $1.85 | 1,654,808.0 | +10.17% |
| 2024-10 | $3.84 | $3.34 | $0.50 | 698,496.0 | -8.75% |
| 2024-09 | $3.99 | $3.24 | $0.75 | 912,946.0 | -8.27% |
| 2024-08 | $5.57 | $3.50 | $2.07 | 1,751,307.0 | -24.03% |
| 2024-07 | $6.95 | $5.00 | $1.95 | 2,085,572.0 | -17.53% |
| 2024-06 | $7.35 | $5.80 | $1.55 | 2,325,300.0 | -8.12% |
| 2024-05 | $8.00 | $4.83 | $3.17 | 2,894,525.0 | +47.52% |
| 2024-04 | $6.40 | $4.10 | $2.30 | 2,471,614.0 | -15.38% |
| 2024-03 | $7.65 | $4.08 | $3.57 | 5,958,459.0 | +37.50% |
| 2024-02 | $4.55 | $3.32 | $1.23 | 1,549,547.0 | +13.35% |
| 2024-01 | $3.68 | $2.75 | $0.93 | 701,920.0 | +27.43% |
Data Storage Corp 주식 (DTST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.44 | $2.81 | $0.6299 | 797,152.0 | -11.11% |
| 2023-11 | $3.58 | $2.62 | $0.96 | 746,615.0 | +18.25% |
| 2023-10 | $3.70 | $2.66 | $1.04 | 1,003,785.0 | -15.43% |
| 2023-09 | $3.75 | $3.02 | $0.7299 | 1,127,528.0 | -10.99% |
| 2023-08 | $3.65 | $2.52 | $1.13 | 1,269,873.0 | +27.50% |
| 2023-07 | $3.10 | $2.23 | $0.875 | 1,422,725.0 | +22.55% |
| 2023-06 | $2.41 | $1.78 | $0.63 | 837,842.0 | +22.93% |
| 2023-05 | $2.17 | $1.70 | $0.47 | 1,165,769.0 | +8.29% |
| 2023-04 | $1.95 | $1.66 | $0.29 | 323,507.0 | -4.04% |
| 2023-03 | $1.88 | $1.60 | $0.2837 | 247,437.0 | +1.32% |
| 2023-02 | $2.04 | $1.72 | $0.325 | 545,223.0 | +3.44% |
| 2023-01 | $1.82 | $1.40 | $0.4199 | 349,299.0 | +17.57% |
Data Storage Corp 주식 (DTST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.92 | $1.39 | $0.53 | 422,808.0 | -19.13% |
| 2022-11 | $2.24 | $1.67 | $0.57 | 384,120.0 | -8.50% |
| 2022-10 | $2.29 | $1.91 | $0.3799 | 306,887.0 | -1.96% |
| 2022-09 | $2.38 | $1.99 | $0.39 | 363,262.0 | -14.29% |
| 2022-08 | $2.94 | $2.28 | $0.66 | 1,008,487.0 | -4.80% |
| 2022-07 | $2.83 | $2.32 | $0.51 | 437,691.0 | +2.04% |
| 2022-06 | $3.60 | $2.12 | $1.48 | 2,387,470.0 | -21.47% |
| 2022-05 | $3.80 | $2.04 | $1.76 | 73,768,231.0 | +11.43% |
| 2022-04 | $3.65 | $2.72 | $0.934 | 2,445,877.0 | -13.31% |
| 2022-03 | $3.85 | $3.03 | $0.8238 | 7,824,016.0 | -7.98% |
| 2022-02 | $3.97 | $2.66 | $1.31 | 4,630,409.0 | +16.61% |
| 2022-01 | $4.99 | $2.81 | $2.18 | 50,829,150.0 | -1.63% |
0.78%
0.27%
자본화:
|
볼륨(24시간):