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 (%)
Jan 30, 2003 1.395 1.395 1.360 1.395 3,000 +0.00(+0.00%)
Jan 29, 2003 1.360 1.395 1.350 1.395 8,900 -0.00(-0.36%)
Jan 28, 2003 1.385 1.400 1.360 1.400 14,400 +0.00(+0.00%)
Jan 27, 2003 1.410 1.410 1.370 1.400 13,800 -0.02(-1.41%)
Jan 24, 2003 1.395 1.420 1.395 1.420 3,700 +0.02(+1.61%)
Jan 23, 2003 1.400 1.410 1.360 1.397 54,600 -0.02(-1.24%)
Jan 22, 2003 1.450 1.460 1.390 1.415 39,200 -0.06(-4.39%)
Jan 21, 2003 1.440 1.480 1.425 1.480 9,500 +0.00(+0.00%)
Jan 17, 2003 1.475 1.510 1.475 1.480 2,600 -0.01(-0.34%)
Jan 16, 2003 1.475 1.490 1.475 1.485 2,800 +0.00(+0.17%)
Jan 15, 2003 1.465 1.482 1.435 1.482 4,100 +0.01(+0.51%)
Jan 14, 2003 1.500 1.525 1.475 1.475 5,300 -0.09(-5.75%)
Jan 13, 2003 1.515 1.575 1.515 1.565 1,200 -0.01(-0.32%)
Jan 10, 2003 1.535 1.570 1.525 1.570 1,200 +0.05(+2.95%)
Jan 09, 2003 1.500 1.525 1.495 1.525 400 -0.03(-1.61%)
Jan 08, 2003 1.550 1.575 1.550 1.550 6,800 -0.07(-4.62%)
Jan 07, 2003 1.570 1.625 1.515 1.625 4,100 +0.06(+4.17%)
Jan 06, 2003 1.515 1.585 1.515 1.560 3,500 +0.06(+4.00%)
Jan 03, 2003 1.500 1.500 1.500 1.500 200 +0.00(+0.33%)
Jan 02, 2003 1.495 1.495 1.495 1.495 600 +0.01(+0.34%)
Dec 31, 2002 1.455 1.540 1.455 1.490 4,600 +0.03(+2.41%)
Dec 30, 2002 1.460 1.460 1.455 1.455 4,100 -0.02(-1.36%)
Dec 27, 2002 1.460 1.475 1.460 1.475 2,600 +0.02(+1.37%)
Dec 26, 2002 1.455 1.455 1.455 1.455 1,600 +0.00(+0.00%)
Dec 24, 2002 1.475 1.475 1.455 1.455 2,000 +0.02(+1.39%)
Dec 23, 2002 1.555 1.600 1.435 1.435 13,800 -0.17(-10.34%)
Dec 20, 2002 1.555 1.601 1.555 1.601 5,100 +0.03(+1.94%)
Dec 19, 2002 1.545 1.570 1.545 1.570 6,300 +0.02(+1.52%)
Dec 18, 2002 1.490 1.546 1.490 1.546 1,200 +0.05(+3.44%)
Dec 17, 2002 1.540 1.540 1.495 1.495 600 +0.03(+2.05%)
Dec 16, 2002 1.450 1.480 1.435 1.465 5,900 -0.02(-1.35%)
Dec 13, 2002 1.435 1.490 1.435 1.485 2,000 -0.01(-0.67%)
Dec 12, 2002 1.480 1.495 1.480 1.495 700 +0.02(+1.36%)
Dec 11, 2002 1.435 1.475 1.435 1.475 1,800 +0.04(+2.79%)
Dec 10, 2002 1.435 1.435 1.435 1.435 1,100 +0.00(+0.00%)
Dec 09, 2002 1.445 1.500 1.435 1.435 700 -0.03(-2.38%)
Dec 06, 2002 1.495 1.550 1.415 1.470 4,600 -0.02(-1.51%)
Dec 05, 2002 1.400 1.500 1.400 1.492 5,500 -0.07(-4.33%)
Dec 04, 2002 1.530 1.560 1.530 1.560 4,300 +0.06(+4.00%)
Dec 03, 2002 1.485 1.625 1.445 1.500 4,100 -0.01(-0.99%)
Dec 02, 2002 1.530 1.530 1.380 1.515 13,800 -0.09(-5.61%)
Nov 29, 2002 1.645 1.650 1.500 1.605 7,000 -0.04(-2.43%)
Nov 27, 2002 1.505 1.665 1.500 1.645 13,700 +0.14(+8.94%)
Nov 26, 2002 1.590 1.590 1.500 1.510 3,900 -0.03(-1.95%)
Nov 25, 2002 1.455 1.540 1.450 1.540 15,500 +0.05(+3.36%)
Nov 22, 2002 1.505 1.505 1.490 1.490 2,900 -0.02(-1.65%)
Nov 21, 2002 1.545 1.560 1.400 1.515 10,800 -0.08(-4.72%)
Nov 20, 2002 1.835 1.835 1.590 1.590 9,400 -0.21(-11.67%)
Nov 19, 2002 1.610 1.805 1.600 1.800 5,700 +0.19(+11.80%)
Nov 18, 2002 1.570 1.610 1.490 1.610 8,100 +0.06(+3.87%)
Nov 15, 2002 1.550 1.550 1.550 1.550 4,000 +0.00(+0.00%)
Nov 14, 2002 1.485 1.550 1.485 1.550 2,600 +0.01(+0.32%)
Nov 13, 2002 1.545 1.545 1.545 1.545 1,500 +0.04(+3.00%)
Nov 12, 2002 1.485 1.500 1.485 1.500 800 +0.00(+0.33%)
Nov 11, 2002 1.490 1.495 1.425 1.495 2,500 -0.01(-0.99%)
Nov 08, 2002 1.505 1.510 1.505 1.510 300 +0.00(+0.00%)
Nov 07, 2002 1.520 1.520 1.510 1.510 1,600 +0.01(+0.67%)
Nov 06, 2002 1.555 1.555 1.500 1.500 2,800 -0.07(-4.76%)
Nov 05, 2002 1.580 1.580 1.570 1.575 800 -0.01(-0.32%)
Nov 04, 2002 1.670 1.685 1.580 1.580 4,100 -0.04(-2.77%)
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.