Datacentrex, Inc. DTCX
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,86+0,06 (+%3,33)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |