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 (%)
May 31, 2005 4.260 4.500 3.930 4.200 9,126 +0.02(+0.48%)
May 27, 2005 4.230 4.260 4.050 4.180 2,744 +0.18(+4.50%)
May 26, 2005 4.300 4.470 4.000 4.000 7,238 -0.07(-1.72%)
May 25, 2005 4.010 4.240 3.660 4.070 10,116 +0.07(+1.75%)
May 24, 2005 3.750 4.200 3.750 4.000 5,900 +0.17(+4.44%)
May 23, 2005 4.240 4.630 3.800 3.830 12,625 -0.07(-1.79%)
May 20, 2005 3.700 4.060 3.700 3.900 5,400 +0.20(+5.41%)
May 19, 2005 3.900 4.000 3.650 3.700 4,500 -0.20(-5.13%)
May 18, 2005 3.650 3.900 3.632 3.900 1,600 +0.23(+6.27%)
May 17, 2005 3.460 3.870 3.460 3.670 884 -0.04(-1.08%)
May 16, 2005 3.530 3.710 3.520 3.710 4,632 -0.03(-0.80%)
May 13, 2005 3.750 3.750 3.520 3.740 3,500 -0.16(-4.10%)
May 12, 2005 3.850 3.999 3.500 3.900 6,311 +0.15(+4.00%)
May 11, 2005 3.800 4.000 3.750 3.750 8,000 +0.05(+1.35%)
May 10, 2005 3.450 3.700 3.420 3.700 7,869 +0.17(+4.82%)
May 09, 2005 3.420 3.700 3.420 3.530 2,700 -0.34(-8.79%)
May 06, 2005 3.680 3.870 3.680 3.870 4,800 +0.24(+6.61%)
May 05, 2005 3.670 3.670 3.600 3.630 2,850 -0.04(-1.09%)
May 04, 2005 3.500 3.670 3.410 3.670 4,180 -0.02(-0.54%)
May 03, 2005 3.720 4.000 3.360 3.690 13,762 -0.06(-1.60%)
May 02, 2005 4.030 4.030 3.730 3.750 7,888 -0.25(-6.25%)
Apr 29, 2005 4.070 4.070 3.900 4.000 3,900 +0.00(+0.00%)
Apr 28, 2005 4.050 4.050 4.000 4.000 1,006 -0.07(-1.72%)
Apr 27, 2005 4.050 4.100 4.020 4.070 1,200 -0.03(-0.73%)
Apr 26, 2005 3.950 4.100 3.950 4.100 3,798 +0.10(+2.50%)
Apr 25, 2005 4.420 4.420 3.760 4.000 25,135 -0.42(-9.50%)
Apr 22, 2005 4.610 4.890 4.420 4.420 1,900 -0.14(-3.07%)
Apr 21, 2005 4.700 4.890 4.510 4.560 6,500 +0.14(+3.17%)
Apr 20, 2005 4.420 4.800 4.390 4.420 8,768 -0.19(-4.12%)
Apr 19, 2005 4.550 4.860 4.490 4.610 17,465 -0.16(-3.35%)
Apr 18, 2005 4.800 4.860 4.650 4.770 3,300 -0.03(-0.63%)
Apr 15, 2005 4.530 4.920 4.530 4.800 2,161 -0.04(-0.83%)
Apr 14, 2005 4.630 4.980 4.620 4.840 4,924 +0.28(+6.14%)
Apr 13, 2005 5.090 5.090 4.560 4.560 11,307 -0.44(-8.80%)
Apr 12, 2005 4.820 5.000 4.820 5.000 1,891 +0.04(+0.81%)
Apr 11, 2005 5.140 5.140 4.960 4.960 386 -0.03(-0.60%)
Apr 08, 2005 5.000 5.000 4.900 4.990 500 -0.01(-0.20%)
Apr 07, 2005 4.990 5.000 4.900 5.000 2,300 +0.10(+2.04%)
Apr 06, 2005 4.610 5.200 4.610 4.900 1,466 -0.10(-2.00%)
Apr 05, 2005 5.130 5.130 4.820 5.000 7,110 -0.12(-2.34%)
Apr 04, 2005 5.140 5.140 5.061 5.120 5,627 +0.03(+0.59%)
Apr 01, 2005 5.100 5.200 4.763 5.090 11,988 +0.00(+0.00%)
Mar 31, 2005 5.020 5.200 4.550 5.090 16,464 +0.32(+6.71%)
Mar 30, 2005 4.800 4.800 4.720 4.770 10,100 -0.05(-1.02%)
Mar 29, 2005 5.000 5.000 4.700 4.819 3,806 -0.12(-2.45%)
Mar 28, 2005 5.190 5.190 4.900 4.940 8,400 +0.01(+0.20%)
Mar 24, 2005 5.050 5.210 4.910 4.930 11,815 +0.06(+1.23%)
Mar 23, 2005 5.210 5.250 4.860 4.870 13,862 -0.28(-5.44%)
Mar 22, 2005 5.080 5.290 4.760 5.150 33,186 +0.18(+3.62%)
Mar 21, 2005 4.850 4.970 4.690 4.970 57,749 +0.28(+5.97%)
Mar 18, 2005 4.640 4.750 4.250 4.690 17,467 +0.35(+8.06%)
Mar 17, 2005 4.670 4.680 4.290 4.340 11,444 +0.06(+1.40%)
Mar 16, 2005 4.670 4.680 4.280 4.280 3,134 -0.23(-5.10%)
Mar 15, 2005 4.710 4.710 4.510 4.510 5,334 -0.18(-3.84%)
Mar 14, 2005 4.290 4.710 4.290 4.690 4,433 +0.14(+3.08%)
Mar 11, 2005 4.590 4.650 4.330 4.550 17,475 +0.33(+7.82%)
Mar 10, 2005 4.520 4.600 4.120 4.220 12,440 -0.36(-7.86%)
Mar 09, 2005 4.480 4.630 4.420 4.580 3,366 +0.01(+0.22%)
Mar 08, 2005 4.580 4.580 4.445 4.570 1,307 -0.04(-0.87%)
Mar 07, 2005 4.640 4.720 4.300 4.610 12,700 +0.11(+2.44%)
Mar 04, 2005 4.290 4.740 4.111 4.500 29,385 +0.28(+6.64%)
Mar 03, 2005 4.290 4.290 4.099 4.220 1,554 -0.07(-1.63%)
Mar 02, 2005 4.290 4.290 4.080 4.290 5,441 +0.12(+2.88%)
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.