Stockscreener 앱 받기
4.52
0.44%
0.02
Data Storage Corp 주식 (DTST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $4.54 | $4.47 | $0.0747 | 39,884.0 | +0.44% |
| 2025-09-03 | $4.57 | $4.44 | $0.13 | 60,720.0 | -0.88% |
| 2025-09-02 | $4.56 | $4.45 | $0.1117 | 33,517.0 | -0.22% |
| 2025-08-29 | $4.63 | $4.52 | $0.11 | 62,999.0 | -0.44% |
| 2025-08-28 | $4.65 | $4.55 | $0.10 | 64,103.0 | -0.44% |
| 2025-08-27 | $4.64 | $4.59 | $0.0524 | 20,136.0 | -0.22% |
| 2025-08-26 | $4.69 | $4.55 | $0.14 | 32,447.0 | +0.88% |
| 2025-08-25 | $4.68 | $4.54 | $0.1429 | 66,275.0 | -2.36% |
| 2025-08-22 | $4.75 | $4.53 | $0.2125 | 98,779.0 | +1.74% |
| 2025-08-21 | $4.66 | $4.45 | $0.2095 | 133,537.0 | +1.77% |
| 2025-08-20 | $4.57 | $4.45 | $0.1175 | 44,623.0 | -0.88% |
| 2025-08-19 | $4.74 | $4.46 | $0.28 | 206,930.0 | +0.22% |
| 2025-08-18 | $4.64 | $4.39 | $0.25 | 85,189.0 | +1.11% |
| 2025-08-15 | $4.65 | $4.44 | $0.21 | 191,182.0 | -0.88% |
| 2025-08-14 | $4.54 | $4.35 | $0.19 | 356,876.0 | -2.58% |
| 2025-08-13 | $4.73 | $4.60 | $0.1299 | 78,231.0 | -1.06% |
| 2025-08-12 | $4.77 | $4.66 | $0.1123 | 45,090.0 | +0.53% |
| 2025-08-11 | $4.77 | $4.66 | $0.11 | 66,737.0 | -0.32% |
| 2025-08-08 | $4.71 | $4.62 | $0.0899 | 33,010.0 | +0.00% |
| 2025-08-07 | $4.73 | $4.64 | $0.09 | 34,472.0 | -0.21% |
| 2025-08-06 | $4.74 | $4.67 | $0.0669 | 60,369.0 | -0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.57 | $4.44 | $0.13 | 174,005.0 | -0.66% |
| 2025-08 | $4.86 | $4.35 | $0.51 | 1,782,468.0 | -3.60% |
| 2025-07 | $5.44 | $3.35 | $2.09 | 17,763,074.0 | +37.61% |
| 2025-06 | $3.98 | $3.25 | $0.7313 | 694,454.0 | -8.53% |
| 2025-05 | $4.19 | $3.45 | $0.7408 | 859,721.0 | +6.53% |
| 2025-04 | $3.87 | $2.93 | $0.9376 | 569,501.0 | -3.03% |
| 2025-03 | $3.99 | $3.39 | $0.60 | 527,668.0 | -8.56% |
| 2025-02 | $4.50 | $3.75 | $0.7487 | 666,988.0 | -11.38% |
| 2025-01 | $5.27 | $4.09 | $1.18 | 1,315,022.0 | +5.91% |
Data Storage Corp 주식 (DTST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.94 | $3.89 | $1.05 | 1,628,709.0 | +6.63% |
| 2024-11 | $5.20 | $3.35 | $1.85 | 1,661,866.0 | +13.95% |
| 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% |
1.76%
1.44%
자본화:
|
볼륨(24시간):