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 (%)
Mar 31, 2004 5.700 6.300 5.410 5.905 290,900 +0.20(+3.42%)
Mar 30, 2004 4.920 5.750 4.920 5.710 299,900 +0.83(+17.13%)
Mar 29, 2004 5.015 5.090 4.825 4.875 29,100 -0.09(-1.81%)
Mar 26, 2004 4.875 4.989 4.800 4.965 18,400 +0.09(+1.85%)
Mar 25, 2004 4.960 5.100 4.825 4.875 17,300 -0.07(-1.42%)
Mar 24, 2004 5.026 5.026 4.800 4.945 33,600 -0.05(-1.10%)
Mar 23, 2004 5.225 5.265 4.915 5.000 63,900 -0.22(-4.31%)
Mar 22, 2004 5.150 5.340 4.810 5.225 91,500 +0.04(+0.77%)
Mar 19, 2004 5.202 5.275 5.175 5.185 18,400 -0.05(-0.96%)
Mar 18, 2004 5.020 5.385 4.750 5.235 39,300 +0.07(+1.36%)
Mar 17, 2004 5.312 5.325 5.080 5.165 37,600 -0.18(-3.46%)
Mar 16, 2004 4.925 5.405 4.700 5.350 106,400 +0.52(+10.77%)
Mar 15, 2004 4.550 4.955 4.550 4.830 47,700 -0.04(-0.72%)
Mar 12, 2004 5.325 5.325 4.600 4.865 62,200 -0.11(-2.21%)
Mar 11, 2004 5.015 5.125 4.815 4.975 100,600 -0.11(-2.16%)
Mar 10, 2004 5.325 5.425 4.950 5.085 181,500 -0.30(-5.57%)
Mar 09, 2004 5.270 5.650 5.130 5.385 229,300 +0.04(+0.65%)
Mar 08, 2004 4.945 5.450 4.805 5.350 315,800 +0.47(+9.74%)
Mar 05, 2004 5.250 5.695 4.860 4.875 904,400 -0.83(-14.47%)
Mar 04, 2004 5.580 7.180 5.150 5.700 5,617,000 +1.83(+47.48%)
Mar 02, 2004 3.750 3.875 3.728 3.865 5,900 +0.13(+3.48%)
Mar 01, 2004 3.700 3.750 3.700 3.735 1,300 +0.04(+1.08%)
Feb 27, 2004 3.590 3.695 3.540 3.695 5,700 +0.06(+1.79%)
Feb 26, 2004 3.730 3.730 3.630 3.630 2,500 -0.09(-2.42%)
Feb 25, 2004 3.745 3.745 3.695 3.720 5,200 -0.08(-2.11%)
Feb 24, 2004 3.750 3.840 3.750 3.800 10,900 +0.07(+1.88%)
Feb 23, 2004 3.775 3.780 3.725 3.730 29,500 -0.05(-1.32%)
Feb 20, 2004 3.825 3.825 3.665 3.780 3,600 -0.03(-0.79%)
Feb 19, 2004 3.655 3.840 3.655 3.810 6,300 +0.00(+0.13%)
Feb 18, 2004 3.795 3.805 3.675 3.805 3,200 -0.02(-0.52%)
Feb 17, 2004 3.795 3.825 3.725 3.825 2,300 +0.03(+0.66%)
Feb 13, 2004 3.802 3.810 3.585 3.800 12,000 +0.07(+2.01%)
Feb 12, 2004 3.755 3.795 3.635 3.725 9,800 -0.03(-0.80%)
Feb 11, 2004 3.650 3.800 3.650 3.755 5,900 +0.10(+2.88%)
Feb 10, 2004 3.745 3.745 3.650 3.650 6,600 -0.05(-1.35%)
Feb 09, 2004 3.700 3.837 3.700 3.700 2,900 +0.00(+0.00%)
Feb 06, 2004 3.785 3.785 3.700 3.700 5,600 -0.05(-1.33%)
Feb 05, 2004 3.525 3.795 3.525 3.750 17,800 +0.20(+5.63%)
Feb 04, 2004 3.490 3.870 3.490 3.550 19,000 -0.17(-4.58%)
Feb 03, 2004 3.550 3.860 3.480 3.720 39,100 +0.25(+7.06%)
Feb 02, 2004 3.595 3.595 3.375 3.475 1,500 -0.07(-1.99%)
Jan 30, 2004 3.395 3.625 3.395 3.546 10,700 +0.14(+4.13%)
Jan 29, 2004 3.450 3.505 3.405 3.405 12,400 -0.10(-2.71%)
Jan 28, 2004 3.455 3.505 3.450 3.500 10,100 -0.00(-0.14%)
Jan 27, 2004 3.575 3.575 3.500 3.505 4,400 +0.03(+0.86%)
Jan 26, 2004 3.365 3.690 3.320 3.475 56,500 +0.20(+5.95%)
Jan 23, 2004 3.325 3.325 3.280 3.280 3,400 -0.08(-2.24%)
Jan 22, 2004 3.355 3.410 3.255 3.355 6,900 -0.11(-3.17%)
Jan 21, 2004 3.370 3.480 3.370 3.465 7,900 +0.03(+0.87%)
Jan 20, 2004 3.335 3.440 3.335 3.435 4,900 +0.10(+3.00%)
Jan 16, 2004 3.325 3.335 3.300 3.335 3,100 +0.00(+0.15%)
Jan 15, 2004 3.375 3.375 3.325 3.330 5,872 +0.02(+0.76%)
Jan 14, 2004 3.145 3.490 3.145 3.305 24,617 +0.17(+5.25%)
Jan 13, 2004 3.095 3.175 3.095 3.140 7,920 +0.09(+2.93%)
Jan 12, 2004 2.900 3.075 2.900 3.050 4,316 +0.04(+1.18%)
Jan 09, 2004 3.085 3.205 3.015 3.015 8,587 +0.00(+0.00%)
Jan 08, 2004 3.125 3.125 3.015 3.015 1,900 +0.01(+0.33%)
Jan 07, 2004 2.950 3.240 2.950 3.005 9,430 +0.04(+1.52%)
Jan 06, 2004 2.950 2.990 2.930 2.960 5,000 +0.01(+0.34%)
Jan 05, 2004 2.825 2.975 2.825 2.950 13,300 +0.14(+4.80%)
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.