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 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%)
Jan 03, 2007 2.670 2.670 2.590 2.620 8,035 +0.02(+0.77%)
Dec 29, 2006 2.470 2.610 2.460 2.600 17,885 +0.14(+5.69%)
Dec 28, 2006 2.550 2.570 2.430 2.460 10,999 -0.12(-4.65%)
Dec 27, 2006 2.610 2.630 2.520 2.580 8,702 -0.03(-1.15%)
Dec 26, 2006 2.626 2.626 2.520 2.610 11,280 -0.01(-0.38%)
Dec 22, 2006 2.470 2.620 2.460 2.620 19,512 +0.09(+3.55%)
Dec 21, 2006 2.530 2.600 2.510 2.530 6,160 -0.06(-2.31%)
Dec 20, 2006 2.540 2.590 2.470 2.590 1,046 -0.01(-0.38%)
Dec 19, 2006 2.590 2.620 2.470 2.600 14,959 -0.01(-0.38%)
Dec 18, 2006 2.460 2.650 2.460 2.610 13,638 +0.06(+2.35%)
Dec 15, 2006 2.580 2.590 2.447 2.550 9,300 -0.05(-1.92%)
Dec 14, 2006 2.550 2.640 2.510 2.600 7,675 -0.01(-0.38%)
Dec 13, 2006 2.810 2.920 2.460 2.610 13,599 -0.26(-9.06%)
Dec 12, 2006 2.890 2.890 2.830 2.870 10,104 -0.06(-2.05%)
Dec 11, 2006 2.610 2.930 2.610 2.930 3,727 +0.19(+6.93%)
Dec 08, 2006 2.650 2.790 2.450 2.740 9,982 +0.05(+1.86%)
Dec 07, 2006 2.700 2.790 2.690 2.690 1,530 +0.00(+0.00%)
Dec 06, 2006 2.650 2.840 2.650 2.690 13,542 +0.04(+1.51%)
Dec 05, 2006 2.620 2.710 2.620 2.650 3,312 +0.00(+0.00%)
Dec 04, 2006 2.970 2.970 2.650 2.650 13,357 -0.24(-8.30%)
Dec 01, 2006 2.830 2.930 2.827 2.890 29,033 +0.10(+3.58%)
Nov 30, 2006 2.600 2.790 2.600 2.790 32,300 +0.20(+7.72%)
Nov 29, 2006 2.500 2.690 2.310 2.590 55,151 +0.13(+5.28%)
Nov 28, 2006 1.850 2.600 1.600 2.460 122,103 +0.57(+30.23%)
Nov 27, 2006 1.910 1.950 1.850 1.889 4,836 -0.06(-3.08%)
Nov 24, 2006 1.894 1.950 1.894 1.949 3,163 -0.01(-0.74%)
Nov 22, 2006 1.930 1.970 1.900 1.964 6,500 -0.02(-0.78%)
Nov 21, 2006 2.000 2.000 1.890 1.979 18,570 -0.00(-0.05%)
Nov 20, 2006 1.950 1.990 1.900 1.980 19,644 +0.03(+1.53%)
Nov 17, 2006 2.000 2.000 1.950 1.950 14,294 -0.05(-2.45%)
Nov 16, 2006 2.170 2.170 1.950 1.999 28,670 -0.13(-6.15%)
Nov 15, 2006 2.210 2.230 1.950 2.130 67,300 -0.18(-7.79%)
Nov 14, 2006 2.310 2.310 2.270 2.310 9,727 -0.05(-2.12%)
Nov 13, 2006 2.250 2.360 2.210 2.360 22,317 +0.02(+0.85%)
Nov 10, 2006 2.330 2.340 2.260 2.340 4,460 +0.03(+1.30%)
Nov 09, 2006 2.350 2.350 2.310 2.310 1,100 -0.02(-0.86%)
Nov 08, 2006 2.330 2.330 2.330 2.330 775 -0.03(-1.30%)
Nov 07, 2006 2.361 2.361 2.361 2.361 250 -0.07(-2.85%)
Nov 06, 2006 2.350 2.430 2.350 2.430 200 +0.03(+1.25%)
Nov 03, 2006 2.320 2.410 2.290 2.400 14,700 +0.13(+5.73%)
Nov 02, 2006 2.340 2.350 2.270 2.270 3,800 -0.08(-3.40%)
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.