ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Datacentrex, Inc. - Common Stock (NQ:DTCX)

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.150 2.250 1.820 2.110 3,954,482 -0.98(-31.72%)
Mar 26, 2026 3.270 3.443 3.060 3.090 464,082 -0.23(-6.93%)
Mar 25, 2026 3.340 3.800 3.190 3.320 533,441 +0.02(+0.61%)
Mar 24, 2026 3.250 3.490 3.165 3.300 640,123 -0.03(-0.90%)
Mar 23, 2026 3.210 3.400 3.040 3.330 660,158 +0.16(+5.05%)
Mar 20, 2026 3.100 3.735 2.960 3.170 1,454,819 -0.02(-0.47%)
Mar 19, 2026 2.990 3.200 2.865 3.185 379,925 +0.21(+6.88%)
Mar 18, 2026 2.970 3.050 2.700 2.980 527,701 -0.02(-0.67%)
Mar 17, 2026 2.910 3.050 2.910 3.000 235,470 +0.09(+3.09%)
Mar 16, 2026 2.890 3.140 2.800 2.910 189,204 +0.01(+0.34%)
Mar 13, 2026 3.130 3.160 2.800 2.900 366,552 -0.19(-6.15%)
Mar 12, 2026 2.990 3.270 2.870 3.090 623,207 +0.09(+3.00%)
Mar 11, 2026 2.650 3.020 2.560 3.000 312,091 +0.35(+13.21%)
Mar 10, 2026 2.670 2.800 2.420 2.650 181,469 -0.04(-1.49%)
Mar 09, 2026 2.400 2.750 2.300 2.690 286,059 +0.30(+12.55%)
Mar 06, 2026 2.440 2.550 2.280 2.390 177,175 -0.06(-2.45%)
Mar 05, 2026 2.170 2.580 2.170 2.450 381,855 +0.26(+11.87%)
Mar 04, 2026 2.090 2.300 2.010 2.190 282,200 +0.11(+5.29%)
Mar 03, 2026 1.950 2.090 1.880 2.080 335,232 +0.07(+3.48%)
Mar 02, 2026 1.860 2.120 1.830 2.010 199,007 +0.15(+8.06%)
Feb 27, 2026 2.000 2.121 1.840 1.860 143,030 -0.14(-7.00%)
Feb 26, 2026 1.940 2.170 1.880 2.000 233,369 +0.09(+4.71%)
Feb 25, 2026 1.820 1.919 1.740 1.910 140,925 +0.14(+7.91%)
Feb 24, 2026 1.800 1.820 1.710 1.770 65,464 -0.05(-2.75%)
Feb 23, 2026 1.800 1.830 1.650 1.820 374,057 +0.02(+1.11%)
Feb 20, 2026 1.790 1.900 1.760 1.800 111,651 -0.02(-1.10%)
Feb 19, 2026 1.850 1.990 1.750 1.820 156,736 -0.02(-1.09%)
Feb 18, 2026 1.770 2.010 1.770 1.840 131,841 +0.03(+1.66%)
Feb 17, 2026 1.850 1.990 1.710 1.810 205,052 -0.07(-3.72%)
Feb 13, 2026 2.000 2.045 1.860 1.880 123,616 -0.11(-5.53%)
Feb 12, 2026 2.120 2.160 1.930 1.990 180,329 -0.13(-6.13%)
Feb 11, 2026 2.110 2.200 2.060 2.120 81,405 -0.01(-0.47%)
Feb 10, 2026 2.140 2.240 2.100 2.130 118,045 -0.01(-0.47%)
Feb 09, 2026 2.110 2.290 2.090 2.140 183,250 +0.03(+1.42%)
Feb 06, 2026 1.900 2.120 1.811 2.110 151,908 +0.22(+11.64%)
Feb 05, 2026 2.110 2.110 1.860 1.890 172,293 -0.22(-10.43%)
Feb 04, 2026 1.960 2.110 1.920 2.110 100,516 +0.14(+7.11%)
Feb 03, 2026 2.030 2.155 1.910 1.970 176,039 -0.08(-3.90%)
Feb 02, 2026 2.120 2.300 1.920 2.050 324,276 -0.14(-6.39%)
Jan 30, 2026 2.100 2.260 1.989 2.190 195,506 +0.09(+4.29%)
Jan 29, 2026 2.220 2.220 1.700 2.100 601,820 -0.20(-8.70%)
Jan 28, 2026 2.550 2.600 2.210 2.300 409,531 -0.23(-9.09%)
Jan 27, 2026 2.810 2.850 2.370 2.530 777,942 -0.33(-11.54%)
Jan 26, 2026 2.310 2.900 2.230 2.860 1,899,184 +0.58(+25.44%)
Jan 23, 2026 2.020 2.280 1.900 2.280 605,485 +0.29(+14.57%)
Jan 22, 2026 2.000 2.069 1.800 1.990 678,102 +0.05(+2.58%)
Jan 21, 2026 1.660 2.050 1.650 1.940 1,365,055 +0.31(+19.02%)
Jan 20, 2026 1.620 1.660 1.521 1.630 281,372 +0.00(+0.00%)
Jan 16, 2026 1.670 1.699 1.565 1.630 205,776 -0.01(-0.61%)
Jan 15, 2026 1.760 1.849 1.630 1.640 419,616 -0.06(-3.53%)
Jan 14, 2026 1.980 1.999 1.510 1.700 1,095,348 -0.20(-10.53%)
Jan 13, 2026 2.040 2.179 1.710 1.900 1,050,733 -0.14(-6.86%)
Jan 12, 2026 2.250 2.299 2.000 2.040 574,828 -0.21(-9.33%)
Jan 09, 2026 2.520 2.550 2.230 2.250 455,138 -0.33(-12.79%)
Jan 08, 2026 2.670 2.677 2.400 2.580 143,041 -0.09(-3.37%)
Jan 07, 2026 2.460 2.730 2.460 2.670 182,819 +0.19(+7.66%)
Jan 06, 2026 2.860 2.960 2.250 2.480 362,594 -0.38(-13.29%)
Jan 05, 2026 2.680 3.088 2.675 2.860 224,579 +0.17(+6.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.