Datacentrex, Inc. DTCX
NASDAQ · United States · Technology Services
$1.86+0.06 (+3.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.86 | +3.33% | $1.81 | $1.89 | $1.80 | 65.80K |
| 2026-09-30 | $1.80 | +1.41% | $1.78 | $1.91 | $1.76 | 71.80K |
| 2026-09-29 | $1.77 | -0.84% | $1.81 | $1.83 | $1.65 | 279.00K |
| 2026-09-28 | $1.79 | -6.28% | $1.88 | $1.90 | $1.77 | 130.90K |
| 2026-09-25 | $1.91 | -4.02% | $1.99 | $1.99 | $1.90 | 118.40K |
| 2026-09-24 | $1.99 | -1.49% | $2.00 | $2.05 | $1.93 | 142.20K |
| 2026-09-23 | $2.02 | -2.42% | $2.05 | $2.06 | $1.97 | 51.70K |
| 2026-09-22 | $2.07 | +0.49% | $2.05 | $2.10 | $2.05 | 113.90K |
| 2026-09-21 | $2.06 | -0.48% | $2.08 | $2.11 | $1.99 | 360.10K |
| 2026-09-18 | $2.07 | -2.82% | $2.13 | $2.24 | $1.99 | 368.70K |
| 2026-09-17 | $2.13 | +2.40% | $2.04 | $2.17 | $2.01 | 362.40K |
| 2026-09-16 | $2.08 | +4.00% | $2.00 | $2.09 | $1.91 | 198.70K |
| 2026-09-15 | $2.00 | 0.00% | $2.00 | $2.02 | $1.95 | 90.40K |
| 2026-09-14 | $2.00 | -0.99% | $1.98 | $2.05 | $1.96 | 34.20K |
| 2026-09-11 | $2.02 | +0.50% | $2.01 | $2.04 | $1.96 | 93.80K |
| 2026-09-10 | $2.01 | -0.50% | $1.99 | $2.14 | $1.99 | 411.60K |
| 2026-09-09 | $2.02 | +4.66% | $1.94 | $2.07 | $1.94 | 60.80K |
| 2026-09-08 | $1.93 | -3.98% | $1.97 | $2.08 | $1.93 | 84.10K |
| 2026-09-04 | $2.01 | -5.19% | $2.10 | $2.15 | $2.00 | 409.90K |
| 2026-09-03 | $2.12 | +12.77% | $1.88 | $2.18 | $1.87 | 402.00K |
| 2026-09-02 | $1.88 | -9.62% | $1.99 | $2.03 | $1.88 | 279.20K |
| 2026-09-01 | $2.08 | -6.31% | $2.18 | $2.32 | $2.06 | 713.50K |
| 2026-08-31 | $2.22 | -14.62% | $2.79 | $2.95 | $2.14 | 386.80K |
| 2026-08-28 | $2.60 | -4.06% | $2.70 | $2.75 | $2.60 | 70.80K |
| 2026-08-27 | $2.71 | 0.00% | $2.69 | $2.81 | $2.66 | 158.70K |
| 2026-08-26 | $2.71 | -1.09% | $2.69 | $2.75 | $2.50 | 341.60K |
| 2026-08-25 | $2.74 | -6.16% | $2.90 | $3.00 | $2.67 | 516.10K |
| 2026-08-24 | $2.92 | +11.45% | $2.62 | $2.93 | $2.57 | 850.90K |
| 2026-08-21 | $2.62 | +29.70% | $2.04 | $2.66 | $1.99 | 1.33M |
| 2026-08-20 | $2.02 | -1.94% | $2.09 | $2.09 | $1.97 | 60.50K |
| 2026-08-19 | $2.06 | +4.04% | $1.96 | $2.07 | $1.93 | 70.10K |
| 2026-08-18 | $1.98 | +3.66% | $1.89 | $1.98 | $1.88 | 82.50K |
| 2026-08-17 | $1.91 | -1.55% | $1.94 | $1.94 | $1.89 | 57.80K |
| 2026-08-14 | $1.94 | +1.04% | $1.91 | $1.94 | $1.90 | 84.00K |
| 2026-08-13 | $1.92 | -0.52% | $1.91 | $1.93 | $1.87 | 90.50K |
| 2026-08-12 | $1.93 | 0.00% | $1.92 | $1.95 | $1.89 | 70.10K |
| 2026-08-11 | $1.93 | -1.03% | $1.95 | $1.99 | $1.92 | 106.70K |
| 2026-08-10 | $1.95 | -4.88% | $2.00 | $2.05 | $1.91 | 139.10K |
| 2026-08-07 | $2.05 | +6.77% | $1.94 | $2.05 | $1.94 | 101.50K |
| 2026-08-06 | $1.92 | -2.04% | $1.94 | $1.98 | $1.91 | 45.20K |
| 2026-08-05 | $1.96 | 0.00% | $1.97 | $1.99 | $1.94 | 68.70K |
| 2026-08-04 | $1.96 | +2.08% | $1.91 | $2.06 | $1.91 | 240.80K |
| 2026-08-03 | $1.92 | +9.09% | $1.77 | $1.93 | $1.77 | 70.60K |
| 2026-07-31 | $1.76 | -2.22% | $1.78 | $1.81 | $1.76 | 56.50K |
| 2026-07-30 | $1.80 | 0.00% | $1.79 | $1.83 | $1.76 | 41.00K |
| 2026-07-29 | $1.80 | -2.17% | $1.84 | $1.88 | $1.79 | 72.10K |
| 2026-07-28 | $1.84 | +1.66% | $1.80 | $1.86 | $1.75 | 52.20K |
| 2026-07-27 | $1.81 | -3.21% | $1.87 | $1.94 | $1.79 | 56.00K |
| 2026-07-24 | $1.87 | -2.60% | $1.92 | $1.93 | $1.86 | 50.50K |
| 2026-07-23 | $1.92 | +1.05% | $1.88 | $1.95 | $1.85 | 31.90K |
| 2026-07-22 | $1.90 | -1.55% | $1.95 | $2.02 | $1.84 | 67.10K |
| 2026-07-21 | $1.93 | -3.50% | $2.01 | $2.06 | $1.90 | 108.80K |
| 2026-07-20 | $2.00 | -7.41% | $2.18 | $2.23 | $1.98 | 206.40K |
| 2026-07-17 | $2.16 | +4.35% | $2.04 | $2.18 | $2.01 | 193.00K |
| 2026-07-16 | $2.07 | -1.90% | $2.09 | $2.16 | $2.04 | 176.50K |
| 2026-07-15 | $2.11 | +0.96% | $2.10 | $2.15 | $2.00 | 138.00K |
| 2026-07-14 | $2.09 | +2.96% | $2.04 | $2.10 | $2.00 | 57.10K |
| 2026-07-13 | $2.03 | -0.25% | $2.02 | $2.07 | $2.00 | 69.90K |
| 2026-07-10 | $2.04 | +0.25% | $2.02 | $2.06 | $1.93 | 72.10K |
| 2026-07-09 | $2.03 | +6.28% | $1.89 | $2.22 | $1.89 | 487.30K |
| 2026-07-08 | $1.91 | -3.05% | $1.95 | $1.99 | $1.88 | 125.70K |
| 2026-07-07 | $1.97 | +1.03% | $1.95 | $1.99 | $1.88 | 141.10K |
| 2026-07-06 | $1.95 | +14.71% | $1.69 | $2.04 | $1.69 | 333.70K |
| 2026-07-02 | $1.70 | -1.73% | $1.76 | $1.80 | $1.68 | 164.70K |
| 2026-07-01 | $1.73 | -2.81% | $1.78 | $1.82 | $1.73 | 207.30K |
| 2026-06-30 | $1.78 | -1.66% | $1.77 | $1.86 | $1.77 | 191.60K |
| 2026-06-29 | $1.81 | -4.23% | $1.92 | $1.95 | $1.70 | 302.80K |
| 2026-06-26 | $1.89 | -0.53% | $1.93 | $2.00 | $1.87 | 414.30K |
| 2026-06-25 | $1.90 | -10.38% | $2.12 | $2.12 | $1.90 | 149.30K |
| 2026-06-24 | $2.12 | -4.07% | $2.18 | $2.30 | $2.11 | 504.20K |
| 2026-06-23 | $2.21 | +8.87% | $2.03 | $2.23 | $2.03 | 230.60K |
| 2026-06-22 | $2.03 | -0.49% | $2.05 | $2.10 | $1.95 | 451.00K |
| 2026-06-18 | $2.04 | -0.97% | $2.05 | $2.10 | $1.99 | 291.30K |
| 2026-06-17 | $2.06 | -1.90% | $2.10 | $2.17 | $2.02 | 525.10K |
| 2026-06-16 | $2.10 | -2.33% | $2.13 | $2.17 | $2.09 | 138.70K |
| 2026-06-15 | $2.15 | -0.92% | $2.13 | $2.24 | $2.13 | 153.80K |
| 2026-06-12 | $2.17 | +2.36% | $2.09 | $2.28 | $2.09 | 291.40K |
| 2026-06-11 | $2.12 | 0.00% | $2.10 | $2.14 | $2.04 | 226.90K |
| 2026-06-10 | $2.12 | -0.93% | $2.13 | $2.26 | $2.08 | 481.60K |
| 2026-06-09 | $2.14 | -1.38% | $2.13 | $2.20 | $2.07 | 226.10K |
| 2026-06-08 | $2.17 | -2.25% | $2.24 | $2.28 | $2.08 | 271.80K |
| 2026-06-05 | $2.22 | -2.20% | $2.22 | $2.28 | $2.20 | 104.10K |
| 2026-06-04 | $2.27 | +1.34% | $2.20 | $2.32 | $2.20 | 328.30K |
| 2026-06-03 | $2.24 | -2.18% | $2.26 | $2.36 | $2.21 | 182.00K |
| 2026-06-02 | $2.29 | -9.13% | $2.47 | $2.47 | $2.27 | 230.70K |
| 2026-06-01 | $2.52 | +9.09% | $2.33 | $2.55 | $2.26 | 437.30K |
| 2026-05-29 | $2.31 | +6.94% | $2.16 | $2.35 | $2.14 | 623.50K |
| 2026-05-28 | $2.16 | -1.37% | $2.17 | $2.21 | $2.15 | 800.30K |
| 2026-05-27 | $2.19 | +1.86% | $2.12 | $2.37 | $2.12 | 584.70K |
| 2026-05-26 | $2.15 | -0.46% | $2.13 | $2.29 | $2.13 | 179.60K |