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, 2006 3.840 3.860 3.720 3.850 2,346 +0.06(+1.58%)
Mar 30, 2006 3.880 3.906 3.750 3.790 14,446 -0.07(-1.84%)
Mar 29, 2006 3.820 3.890 3.710 3.861 10,260 +0.01(+0.29%)
Mar 28, 2006 3.850 3.870 3.850 3.850 9,154 -0.02(-0.52%)
Mar 27, 2006 3.990 3.990 3.820 3.870 14,304 -0.15(-3.73%)
Mar 24, 2006 3.900 4.020 3.830 4.020 45,277 +0.12(+3.08%)
Mar 23, 2006 3.750 3.900 3.650 3.900 36,200 +0.25(+6.74%)
Mar 22, 2006 3.650 3.710 3.650 3.654 24,300 -0.03(-0.72%)
Mar 21, 2006 3.630 3.690 3.580 3.680 8,500 +0.06(+1.66%)
Mar 20, 2006 3.520 3.690 3.520 3.620 15,910 -0.07(-1.90%)
Mar 17, 2006 3.631 3.690 3.520 3.690 6,710 +0.05(+1.37%)
Mar 16, 2006 3.520 3.690 3.520 3.640 14,164 +0.02(+0.55%)
Mar 15, 2006 3.600 3.650 3.520 3.620 20,058 +0.02(+0.56%)
Mar 14, 2006 3.580 3.620 3.580 3.600 6,200 -0.01(-0.28%)
Mar 13, 2006 3.610 3.640 3.600 3.610 22,487 +0.00(+0.00%)
Mar 10, 2006 3.660 3.690 3.610 3.610 13,381 -0.08(-2.17%)
Mar 09, 2006 3.680 3.730 3.650 3.690 12,190 -0.01(-0.27%)
Mar 08, 2006 3.750 3.750 3.650 3.700 6,604 -0.02(-0.54%)
Mar 07, 2006 3.750 3.790 3.650 3.720 17,179 -0.03(-0.80%)
Mar 06, 2006 3.670 3.800 3.670 3.750 12,332 +0.06(+1.62%)
Mar 03, 2006 3.810 3.900 3.660 3.690 16,694 -0.05(-1.33%)
Mar 02, 2006 3.700 3.780 3.660 3.740 52,795 +0.19(+5.35%)
Mar 01, 2006 3.550 3.630 3.520 3.550 8,400 +0.00(+0.00%)
Feb 28, 2006 3.580 3.610 3.510 3.550 10,993 -0.03(-0.84%)
Feb 27, 2006 3.600 3.623 3.550 3.580 20,425 +0.05(+1.42%)
Feb 24, 2006 3.560 3.640 3.510 3.530 21,400 -0.07(-1.94%)
Feb 23, 2006 3.550 3.600 3.500 3.600 46,810 +0.01(+0.28%)
Feb 22, 2006 3.630 3.640 3.560 3.590 37,789 +0.01(+0.28%)
Feb 21, 2006 3.700 3.700 3.560 3.580 47,947 -0.08(-2.19%)
Feb 17, 2006 3.640 3.740 3.640 3.660 16,292 +0.02(+0.55%)
Feb 16, 2006 3.620 3.750 3.620 3.640 13,700 -0.01(-0.27%)
Feb 15, 2006 3.660 3.710 3.630 3.650 22,219 -0.05(-1.35%)
Feb 14, 2006 3.790 3.810 3.670 3.700 6,650 -0.02(-0.54%)
Feb 13, 2006 3.790 3.790 3.670 3.720 50,104 +0.06(+1.64%)
Feb 10, 2006 3.750 3.800 3.660 3.660 31,036 -0.15(-3.94%)
Feb 09, 2006 3.810 3.810 3.640 3.810 33,265 +0.00(+0.00%)
Feb 08, 2006 3.610 3.810 3.600 3.810 18,535 +0.18(+4.96%)
Feb 07, 2006 3.810 3.810 3.600 3.630 64,644 -0.05(-1.36%)
Feb 06, 2006 3.700 3.789 3.680 3.680 66,859 +0.03(+0.82%)
Feb 03, 2006 3.600 3.650 3.550 3.650 37,628 +0.01(+0.27%)
Feb 02, 2006 3.644 3.670 3.600 3.640 13,020 +0.03(+0.76%)
Feb 01, 2006 3.560 3.640 3.500 3.612 72,842 +0.03(+0.71%)
Jan 31, 2006 3.700 3.700 3.500 3.587 124,996 -0.06(-1.73%)
Jan 30, 2006 3.940 3.950 3.650 3.650 104,141 -0.12(-3.18%)
Jan 27, 2006 3.710 3.790 3.700 3.770 72,086 +0.04(+1.07%)
Jan 26, 2006 3.840 3.880 3.650 3.730 113,438 -0.06(-1.58%)
Jan 25, 2006 3.890 3.902 3.780 3.790 72,886 -0.14(-3.56%)
Jan 24, 2006 4.070 4.070 3.770 3.930 176,262 -0.06(-1.50%)
Jan 23, 2006 4.170 4.500 3.850 3.990 646,278 -1.39(-25.84%)
Jan 20, 2006 5.120 5.640 4.950 5.380 230,700 +0.18(+3.46%)
Jan 19, 2006 5.120 5.250 5.090 5.200 74,001 +0.08(+1.56%)
Jan 18, 2006 4.670 5.140 4.670 5.120 51,169 +0.33(+6.89%)
Jan 17, 2006 4.900 4.960 4.730 4.790 45,554 -0.11(-2.25%)
Jan 13, 2006 5.140 5.140 4.900 4.900 47,241 -0.25(-4.85%)
Jan 12, 2006 5.200 5.240 5.050 5.150 70,700 -0.02(-0.39%)
Jan 11, 2006 5.000 5.240 4.820 5.170 178,882 +0.17(+3.40%)
Jan 10, 2006 4.780 5.190 4.750 5.000 219,022 +0.24(+5.06%)
Jan 09, 2006 4.700 4.840 4.600 4.759 131,941 +0.24(+5.29%)
Jan 06, 2006 4.150 4.600 4.000 4.520 146,513 +0.47(+11.60%)
Jan 05, 2006 4.200 4.270 4.011 4.050 9,269 -0.10(-2.41%)
Jan 04, 2006 4.200 4.320 4.100 4.150 39,362 -0.05(-1.19%)
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.