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 (%)
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%)
Aug 01, 2005 4.090 4.250 4.060 4.060 29,445 +0.01(+0.25%)
Jul 29, 2005 3.970 4.240 3.940 4.050 86,728 +0.08(+2.01%)
Jul 28, 2005 3.950 4.030 3.910 3.970 100,032 +0.02(+0.51%)
Jul 27, 2005 4.180 4.190 3.950 3.950 111,173 -0.21(-5.05%)
Jul 26, 2005 4.340 4.340 4.030 4.160 157,354 -0.15(-3.48%)
Jul 25, 2005 5.300 5.480 4.150 4.310 1,267,160 +0.43(+11.08%)
Jul 22, 2005 4.000 4.070 3.800 3.880 113,952 +0.19(+5.15%)
Jul 21, 2005 3.700 3.790 3.680 3.690 34,296 -0.07(-1.86%)
Jul 20, 2005 3.770 3.770 3.640 3.760 79,790 +0.01(+0.27%)
Jul 19, 2005 3.620 3.800 3.620 3.750 61,611 +0.07(+1.90%)
Jul 18, 2005 3.740 3.800 3.620 3.680 75,698 -0.13(-3.41%)
Jul 15, 2005 3.760 3.830 3.714 3.810 20,906 +0.06(+1.60%)
Jul 14, 2005 3.990 4.000 3.720 3.750 50,484 -0.09(-2.34%)
Jul 13, 2005 3.850 3.920 3.750 3.840 60,640 +0.07(+1.86%)
Jul 12, 2005 3.900 3.990 3.760 3.770 61,690 -0.14(-3.58%)
Jul 11, 2005 3.970 4.300 3.790 3.910 552,206 +0.29(+8.01%)
Jul 08, 2005 3.750 3.850 3.620 3.620 42,596 -0.03(-0.82%)
Jul 07, 2005 3.720 3.790 3.620 3.650 60,004 -0.15(-3.95%)
Jul 06, 2005 3.650 4.090 3.554 3.800 317,136 +0.11(+2.98%)
Jul 05, 2005 3.740 3.740 3.650 3.690 52,300 -0.05(-1.34%)
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.