Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datawatch Cp (NQ: DWCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.120 3.240 3.100 3.190 13,708 +0.06(+1.92%)
Oct 28, 2005 3.150 3.240 3.120 3.130 12,970 +0.04(+1.29%)
Oct 27, 2005 3.170 3.170 3.060 3.090 22,490 -0.08(-2.52%)
Oct 26, 2005 3.170 3.230 3.170 3.170 12,700 -0.07(-2.16%)
Oct 25, 2005 3.240 3.240 3.120 3.240 13,565 -0.06(-1.82%)
Oct 24, 2005 3.120 3.330 3.120 3.300 24,950 +0.17(+5.43%)
Oct 21, 2005 3.210 3.210 3.120 3.130 14,580 -0.08(-2.49%)
Oct 20, 2005 3.390 3.390 3.210 3.210 11,325 -0.14(-4.18%)
Oct 19, 2005 3.201 3.390 3.200 3.350 25,006 +0.02(+0.60%)
Oct 18, 2005 3.300 3.330 3.300 3.330 3,634 +0.03(+0.91%)
Oct 17, 2005 3.250 3.300 3.250 3.300 3,300 +0.05(+1.54%)
Oct 14, 2005 3.080 3.250 3.050 3.250 11,757 +0.08(+2.52%)
Oct 13, 2005 3.180 3.180 3.030 3.170 32,931 +0.09(+2.92%)
Oct 12, 2005 3.130 3.270 3.060 3.080 33,614 -0.07(-2.22%)
Oct 11, 2005 3.270 3.350 3.090 3.150 48,717 -0.19(-5.69%)
Oct 10, 2005 3.310 3.450 3.220 3.340 10,218 -0.02(-0.60%)
Oct 07, 2005 3.330 3.390 3.330 3.360 6,085 +0.00(+0.00%)
Oct 06, 2005 3.420 3.420 3.250 3.360 53,904 -0.13(-3.72%)
Oct 05, 2005 3.450 3.550 3.350 3.490 19,114 +0.08(+2.35%)
Oct 04, 2005 3.460 3.530 3.400 3.410 19,541 -0.09(-2.57%)
Oct 03, 2005 3.520 3.520 3.460 3.500 13,536 -0.01(-0.31%)
Sep 30, 2005 3.490 3.560 3.390 3.511 39,495 -0.08(-2.20%)
Sep 29, 2005 3.600 3.600 3.490 3.590 23,708 -0.09(-2.45%)
Sep 28, 2005 3.720 3.720 3.600 3.680 6,044 +0.08(+2.22%)
Sep 27, 2005 3.750 3.750 3.550 3.600 14,245 +0.05(+1.41%)
Sep 26, 2005 3.780 3.780 3.500 3.550 22,463 +0.00(+0.00%)
Sep 23, 2005 3.550 3.663 3.550 3.550 10,837 -0.02(-0.56%)
Sep 22, 2005 3.570 3.620 3.560 3.570 8,600 -0.11(-2.99%)
Sep 21, 2005 3.670 3.690 3.600 3.680 11,053 +0.01(+0.27%)
Sep 20, 2005 3.700 3.750 3.670 3.670 6,500 -0.04(-1.08%)
Sep 19, 2005 3.740 3.780 3.700 3.710 10,082 -0.04(-1.07%)
Sep 16, 2005 3.819 3.819 3.740 3.750 9,500 +0.00(+0.00%)
Sep 15, 2005 3.760 3.770 3.740 3.750 8,051 +0.00(+0.00%)
Sep 14, 2005 3.760 3.790 3.750 3.750 8,500 -0.04(-1.06%)
Sep 13, 2005 3.760 3.950 3.760 3.790 14,800 -0.04(-1.04%)
Sep 12, 2005 3.950 4.000 3.750 3.830 17,447 -0.02(-0.52%)
Sep 09, 2005 3.800 3.980 3.800 3.850 9,400 -0.11(-2.78%)
Sep 08, 2005 4.000 4.000 3.850 3.960 20,882 +0.02(+0.51%)
Sep 07, 2005 3.890 3.950 3.760 3.940 16,070 +0.19(+5.07%)
Sep 06, 2005 3.680 3.870 3.680 3.750 28,970 +0.13(+3.59%)
Sep 02, 2005 3.600 3.740 3.600 3.620 20,516 +0.02(+0.56%)
Sep 01, 2005 3.790 3.790 3.600 3.600 25,960 -0.15(-4.00%)
Aug 31, 2005 3.680 3.770 3.680 3.750 14,962 +0.06(+1.63%)
Aug 30, 2005 3.820 3.840 3.680 3.690 77,076 -0.19(-4.90%)
Aug 29, 2005 3.890 3.950 3.800 3.880 14,313 -0.01(-0.26%)
Aug 26, 2005 3.830 3.890 3.740 3.890 14,733 +0.10(+2.64%)
Aug 25, 2005 3.750 3.820 3.750 3.790 40,896 -0.03(-0.79%)
Aug 24, 2005 3.900 3.900 3.800 3.820 40,068 -0.08(-2.05%)
Aug 23, 2005 3.960 4.020 3.860 3.900 25,098 -0.08(-1.96%)
Aug 22, 2005 4.100 4.100 3.850 3.978 47,080 -0.05(-1.29%)
Aug 19, 2005 4.100 4.100 4.030 4.030 8,611 -0.03(-0.74%)
Aug 18, 2005 3.980 4.060 3.930 4.060 43,454 +0.11(+2.78%)
Aug 17, 2005 4.050 4.050 3.930 3.950 11,907 +0.02(+0.51%)
Aug 16, 2005 4.050 4.120 3.930 3.930 18,363 -0.13(-3.20%)
Aug 15, 2005 4.090 4.140 3.960 4.060 30,294 +0.11(+2.78%)
Aug 12, 2005 3.920 4.110 3.900 3.950 25,288 +0.02(+0.51%)
Aug 11, 2005 3.970 4.000 3.916 3.930 20,594 -0.02(-0.51%)
Aug 10, 2005 3.910 3.970 3.860 3.950 46,880 -0.02(-0.50%)
Aug 09, 2005 3.990 4.000 3.900 3.970 12,498 +0.04(+1.02%)
Aug 08, 2005 4.080 4.080 3.890 3.930 67,169 -0.10(-2.48%)
Aug 05, 2005 4.060 4.060 3.950 4.030 17,020 +0.03(+0.75%)
Aug 04, 2005 4.130 4.130 3.950 4.000 73,433 -0.07(-1.72%)
Aug 03, 2005 4.230 4.250 4.060 4.070 41,789 -0.13(-3.10%)
Aug 02, 2005 4.030 4.240 4.030 4.200 63,183 +0.14(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.