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 30, 2007 2.950 2.970 2.900 2.900 5,684 -0.04(-1.36%)
Mar 29, 2007 2.910 2.940 2.880 2.940 9,614 +0.00(+0.00%)
Mar 28, 2007 2.950 2.950 2.940 2.940 972 -0.04(-1.34%)
Mar 27, 2007 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Mar 26, 2007 2.950 3.000 2.950 2.980 1,800 +0.03(+1.02%)
Mar 23, 2007 2.990 2.990 2.940 2.950 3,006 +0.04(+1.37%)
Mar 22, 2007 2.970 3.000 2.770 2.910 13,596 -0.09(-3.00%)
Mar 21, 2007 2.820 3.000 2.820 3.000 4,310 +0.02(+0.67%)
Mar 20, 2007 3.000 3.000 2.900 2.980 24,783 -0.02(-0.67%)
Mar 19, 2007 2.930 3.040 2.750 3.000 11,977 +0.02(+0.67%)
Mar 16, 2007 2.970 3.060 2.920 2.980 13,232 -0.06(-1.97%)
Mar 15, 2007 2.950 3.040 2.950 3.040 3,232 +0.11(+3.75%)
Mar 14, 2007 2.990 2.990 2.920 2.930 3,000 -0.07(-2.33%)
Mar 13, 2007 3.090 3.100 2.970 3.000 15,500 -0.09(-2.91%)
Mar 12, 2007 3.090 3.100 3.090 3.090 1,900 +0.10(+3.34%)
Mar 09, 2007 2.980 3.060 2.980 2.990 2,400 -0.01(-0.33%)
Mar 08, 2007 2.950 3.020 2.950 3.000 6,200 +0.01(+0.33%)
Mar 07, 2007 3.000 3.000 2.950 2.990 5,398 +0.03(+1.01%)
Mar 06, 2007 3.000 3.000 2.920 2.960 4,450 -0.04(-1.33%)
Mar 05, 2007 3.000 3.070 2.990 3.000 33,807 -0.03(-0.99%)
Mar 02, 2007 2.990 3.130 2.990 3.030 33,714 +0.04(+1.34%)
Mar 01, 2007 3.010 3.010 2.910 2.990 15,201 -0.03(-0.99%)
Feb 28, 2007 3.100 3.270 3.000 3.020 47,413 +0.17(+5.96%)
Feb 27, 2007 2.890 2.900 2.850 2.850 1,000 -0.09(-3.06%)
Feb 26, 2007 2.999 3.000 2.940 2.940 3,800 -0.07(-2.33%)
Feb 23, 2007 3.010 3.050 2.950 3.010 14,041 -0.03(-0.99%)
Feb 22, 2007 3.050 3.070 2.990 3.040 8,800 +0.14(+4.83%)
Feb 21, 2007 2.980 2.990 2.900 2.900 5,900 -0.06(-2.03%)
Feb 20, 2007 2.950 3.000 2.930 2.960 9,629 +0.06(+2.07%)
Feb 16, 2007 2.900 2.920 2.890 2.900 1,500 +0.01(+0.35%)
Feb 15, 2007 3.010 3.010 2.890 2.890 5,830 -0.16(-5.23%)
Feb 14, 2007 3.000 3.050 2.980 3.050 23,646 +0.05(+1.65%)
Feb 13, 2007 3.070 3.090 2.950 3.000 10,141 -0.10(-3.23%)
Feb 12, 2007 3.090 3.200 3.090 3.100 27,755 +0.04(+1.31%)
Feb 09, 2007 2.710 3.100 2.662 3.060 44,392 +0.21(+7.37%)
Feb 08, 2007 2.800 2.890 2.800 2.850 18,700 +0.10(+3.64%)
Feb 07, 2007 2.630 2.790 2.630 2.750 4,513 -0.02(-0.72%)
Feb 06, 2007 2.640 2.870 2.640 2.770 3,606 +0.13(+4.92%)
Feb 05, 2007 2.690 2.750 2.640 2.640 7,865 -0.12(-4.35%)
Feb 02, 2007 2.850 2.850 2.760 2.760 19,988 -0.09(-3.16%)
Feb 01, 2007 2.850 2.850 2.740 2.850 6,577 -0.01(-0.35%)
Jan 31, 2007 2.800 2.890 2.770 2.860 9,150 +0.01(+0.35%)
Jan 30, 2007 2.800 2.850 2.800 2.850 10,544 +0.11(+4.01%)
Jan 29, 2007 2.740 2.800 2.660 2.740 30,342 +0.07(+2.62%)
Jan 26, 2007 2.480 2.670 2.450 2.670 9,017 +0.22(+8.98%)
Jan 25, 2007 2.460 2.570 2.440 2.450 12,100 +0.00(+0.00%)
Jan 24, 2007 2.440 2.600 2.440 2.450 6,547 -0.05(-2.00%)
Jan 23, 2007 2.560 2.590 2.500 2.500 7,812 -0.13(-4.94%)
Jan 22, 2007 2.560 2.760 2.560 2.630 3,400 +0.12(+4.78%)
Jan 19, 2007 2.500 2.740 2.480 2.510 3,865 -0.11(-4.20%)
Jan 18, 2007 2.700 2.700 2.440 2.620 7,714 -0.08(-2.96%)
Jan 17, 2007 2.630 2.760 2.630 2.700 2,300 -0.01(-0.37%)
Jan 16, 2007 2.650 2.770 2.570 2.710 3,991 +0.02(+0.74%)
Jan 12, 2007 2.630 2.700 2.620 2.690 3,100 +0.07(+2.67%)
Jan 11, 2007 2.450 2.630 2.380 2.620 12,162 +0.06(+2.34%)
Jan 10, 2007 2.570 2.610 2.500 2.560 16,900 -0.05(-1.92%)
Jan 09, 2007 2.490 2.610 2.490 2.610 3,748 +0.07(+2.76%)
Jan 08, 2007 2.570 2.570 2.480 2.540 3,866 -0.06(-2.31%)
Jan 05, 2007 2.620 2.620 2.561 2.600 3,926 -0.02(-0.76%)
Jan 04, 2007 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
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.