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 (%)
Oct 29, 2004 3.250 3.590 3.160 3.510 10,000 +0.29(+9.01%)
Oct 28, 2004 3.212 3.250 3.170 3.220 3,800 +0.00(+0.00%)
Oct 27, 2004 3.281 3.400 3.130 3.220 18,200 -0.13(-3.85%)
Oct 26, 2004 3.300 3.349 3.300 3.349 9,200 -0.06(-1.79%)
Oct 25, 2004 3.160 3.410 3.160 3.410 600 +0.00(+0.00%)
Oct 22, 2004 3.400 3.420 3.400 3.410 5,300 +0.04(+1.19%)
Oct 21, 2004 3.450 3.500 3.270 3.370 4,300 +0.01(+0.30%)
Oct 20, 2004 3.430 3.450 3.260 3.360 10,200 -0.09(-2.61%)
Oct 19, 2004 3.480 3.680 3.250 3.450 14,300 -0.20(-5.48%)
Oct 18, 2004 3.870 3.870 3.450 3.650 11,800 -0.11(-2.93%)
Oct 15, 2004 3.590 3.770 3.590 3.760 2,200 -0.02(-0.53%)
Oct 14, 2004 3.730 3.780 3.600 3.780 6,100 -0.08(-2.07%)
Oct 13, 2004 3.660 3.930 3.660 3.860 6,400 +0.08(+2.12%)
Oct 12, 2004 3.850 3.850 3.660 3.780 4,100 -0.09(-2.33%)
Oct 11, 2004 3.770 3.870 3.770 3.870 500 +0.07(+1.84%)
Oct 08, 2004 3.750 3.890 3.660 3.800 4,400 -0.12(-3.06%)
Oct 07, 2004 3.620 3.920 3.450 3.920 12,400 +0.35(+9.80%)
Oct 06, 2004 3.601 3.640 3.570 3.570 900 -0.07(-1.92%)
Oct 05, 2004 3.720 3.810 3.570 3.640 4,900 -0.21(-5.45%)
Oct 04, 2004 3.880 3.880 3.740 3.850 2,400 -0.10(-2.53%)
Oct 01, 2004 3.880 3.950 3.870 3.950 2,100 +0.00(+0.00%)
Sep 30, 2004 3.500 3.950 3.500 3.950 10,600 +0.11(+2.86%)
Sep 29, 2004 4.000 4.000 3.560 3.840 16,000 -0.16(-4.00%)
Sep 28, 2004 4.080 4.080 3.820 4.000 8,800 +0.00(+0.00%)
Sep 27, 2004 4.100 4.390 3.870 4.000 17,300 -0.30(-6.98%)
Sep 24, 2004 4.100 4.300 4.070 4.300 25,400 +0.32(+8.04%)
Sep 23, 2004 3.820 3.980 3.570 3.980 25,200 +0.33(+9.04%)
Sep 22, 2004 3.850 3.930 3.650 3.650 15,700 -0.14(-3.69%)
Sep 21, 2004 3.550 3.850 3.550 3.790 18,800 +0.29(+8.29%)
Sep 20, 2004 3.380 3.570 3.380 3.500 13,500 +0.23(+7.03%)
Sep 17, 2004 3.490 3.490 3.250 3.270 9,800 -0.08(-2.39%)
Sep 16, 2004 3.310 3.470 3.260 3.350 8,600 -0.07(-2.05%)
Sep 15, 2004 3.620 3.620 3.280 3.420 8,400 +0.00(+0.00%)
Sep 14, 2004 3.580 3.600 3.280 3.420 17,000 -0.03(-0.87%)
Sep 13, 2004 3.040 3.550 3.040 3.450 34,700 +0.44(+14.62%)
Sep 10, 2004 3.230 3.230 2.930 3.010 19,600 -0.14(-4.44%)
Sep 09, 2004 2.970 3.150 2.710 3.150 22,500 +0.05(+1.61%)
Sep 08, 2004 3.050 3.101 3.041 3.100 6,700 -0.03(-0.96%)
Sep 07, 2004 3.110 3.190 3.010 3.130 7,900 +0.03(+0.97%)
Sep 03, 2004 3.080 3.100 3.070 3.100 1,700 +0.00(+0.00%)
Sep 02, 2004 3.241 3.241 3.080 3.100 10,500 -0.06(-1.90%)
Sep 01, 2004 3.200 3.200 3.070 3.160 2,100 -0.09(-2.77%)
Aug 31, 2004 3.110 3.290 3.060 3.250 11,700 +0.15(+4.84%)
Aug 30, 2004 3.252 3.252 3.050 3.100 5,000 -0.10(-3.13%)
Aug 27, 2004 3.200 3.290 3.050 3.200 7,900 +0.10(+3.23%)
Aug 26, 2004 3.220 3.289 3.040 3.100 7,800 -0.20(-6.06%)
Aug 25, 2004 3.150 3.300 3.100 3.300 8,200 +0.02(+0.61%)
Aug 24, 2004 3.130 3.300 3.121 3.280 7,900 +0.14(+4.46%)
Aug 23, 2004 3.340 3.340 3.070 3.140 10,755 -0.16(-4.85%)
Aug 20, 2004 2.950 3.300 2.950 3.300 6,500 +0.19(+6.11%)
Aug 19, 2004 3.110 3.240 3.100 3.110 3,300 +0.00(+0.00%)
Aug 18, 2004 3.100 3.200 3.100 3.110 3,000 +0.01(+0.32%)
Aug 17, 2004 3.120 3.143 3.040 3.100 1,700 -0.11(-3.43%)
Aug 16, 2004 3.270 3.280 3.100 3.210 6,000 +0.18(+5.94%)
Aug 13, 2004 3.200 3.270 3.000 3.030 13,100 -0.17(-5.31%)
Aug 12, 2004 3.220 3.399 3.200 3.200 3,500 +0.00(+0.00%)
Aug 11, 2004 3.211 3.211 3.200 3.200 400 +0.00(+0.00%)
Aug 10, 2004 3.190 3.420 3.190 3.200 17,700 -0.03(-0.93%)
Aug 09, 2004 3.200 3.430 3.190 3.230 15,100 -0.12(-3.58%)
Aug 06, 2004 3.190 3.380 3.140 3.350 14,200 -0.02(-0.59%)
Aug 05, 2004 3.300 3.420 3.220 3.370 10,700 +0.02(+0.60%)
Aug 04, 2004 3.200 3.420 3.100 3.350 19,200 +0.15(+4.69%)
Aug 03, 2004 3.100 3.400 3.100 3.200 43,305 +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.