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 31, 2006 2.340 2.400 2.337 2.380 7,422 -0.02(-0.83%)
Oct 30, 2006 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 27, 2006 2.310 2.400 2.310 2.400 6,364 +0.05(+2.13%)
Oct 26, 2006 2.310 2.359 2.310 2.350 3,400 -0.01(-0.42%)
Oct 25, 2006 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Oct 24, 2006 2.330 2.390 2.330 2.360 6,528 -0.04(-1.67%)
Oct 23, 2006 2.400 2.400 2.400 2.400 200 -0.05(-2.04%)
Oct 20, 2006 2.450 2.480 2.410 2.450 7,112 +0.03(+1.11%)
Oct 19, 2006 2.310 2.490 2.310 2.423 3,899 -0.07(-2.68%)
Oct 18, 2006 2.310 2.490 2.310 2.490 13,278 +0.07(+2.89%)
Oct 17, 2006 2.360 2.420 2.300 2.420 4,146 +0.08(+3.42%)
Oct 16, 2006 2.350 2.350 2.260 2.340 6,339 +0.07(+3.08%)
Oct 13, 2006 2.140 2.320 2.130 2.270 9,935 +0.08(+3.65%)
Oct 12, 2006 2.130 2.200 2.120 2.190 1,850 -0.01(-0.45%)
Oct 11, 2006 2.200 2.200 2.110 2.200 2,800 +0.00(+0.00%)
Oct 10, 2006 2.100 2.310 2.100 2.200 33,992 +0.14(+6.80%)
Oct 09, 2006 2.340 2.340 1.970 2.060 76,744 -0.32(-13.44%)
Oct 06, 2006 2.380 2.400 2.260 2.380 25,687 -0.04(-1.66%)
Oct 05, 2006 2.410 2.480 2.330 2.420 2,667 -0.01(-0.37%)
Oct 04, 2006 2.360 2.429 2.270 2.429 20,591 +0.01(+0.37%)
Oct 03, 2006 2.410 2.480 2.250 2.420 32,405 -0.02(-0.73%)
Oct 02, 2006 2.480 2.490 2.340 2.438 55,829 -0.12(-4.77%)
Sep 29, 2006 2.460 2.600 2.460 2.560 8,709 +0.09(+3.64%)
Sep 28, 2006 2.510 2.570 2.470 2.470 14,001 -0.03(-1.20%)
Sep 27, 2006 2.460 2.660 2.460 2.500 8,481 +0.02(+0.81%)
Sep 26, 2006 2.490 2.530 2.400 2.480 12,829 -0.03(-1.20%)
Sep 25, 2006 2.650 2.790 2.360 2.510 25,173 -0.17(-6.34%)
Sep 22, 2006 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Sep 21, 2006 2.750 2.760 2.680 2.680 11,298 -0.04(-1.47%)
Sep 20, 2006 2.830 2.830 2.700 2.720 25,395 -0.13(-4.56%)
Sep 19, 2006 2.890 2.890 2.850 2.850 6,500 +0.04(+1.60%)
Sep 18, 2006 2.826 2.890 2.805 2.805 2,176 +0.02(+0.54%)
Sep 15, 2006 2.840 2.950 2.790 2.790 2,550 -0.06(-2.11%)
Sep 14, 2006 2.800 2.850 2.800 2.850 2,330 +0.00(+0.00%)
Sep 13, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 12, 2006 2.820 2.850 2.820 2.850 500 +0.03(+1.19%)
Sep 11, 2006 2.816 2.816 2.816 2.816 280 +0.04(+1.31%)
Sep 08, 2006 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Sep 07, 2006 2.791 2.891 2.780 2.780 4,800 -0.02(-0.74%)
Sep 06, 2006 2.810 2.810 2.780 2.801 5,188 -0.05(-1.73%)
Sep 05, 2006 2.890 2.890 2.850 2.850 1,420 -0.08(-2.73%)
Sep 01, 2006 2.810 2.950 2.780 2.930 6,601 -0.01(-0.34%)
Aug 31, 2006 2.820 2.940 2.820 2.940 1,171 +0.00(+0.00%)
Aug 30, 2006 2.900 2.940 2.810 2.940 4,890 +0.02(+0.68%)
Aug 29, 2006 2.857 2.920 2.820 2.920 2,144 +0.07(+2.46%)
Aug 28, 2006 2.850 2.920 2.850 2.850 4,834 +0.04(+1.42%)
Aug 25, 2006 2.800 2.810 2.800 2.810 2,188 -0.08(-2.73%)
Aug 24, 2006 2.889 2.889 2.889 2.889 100 +0.07(+2.45%)
Aug 23, 2006 2.880 2.900 2.780 2.820 4,745 -0.13(-4.41%)
Aug 22, 2006 2.900 2.950 2.900 2.950 700 +0.03(+1.19%)
Aug 21, 2006 2.850 2.950 2.850 2.915 1,614 +0.07(+2.29%)
Aug 18, 2006 2.760 2.850 2.750 2.850 4,700 -0.06(-2.06%)
Aug 17, 2006 2.920 2.920 2.760 2.910 1,784 -0.06(-2.02%)
Aug 16, 2006 2.900 3.040 2.900 2.970 17,293 +0.19(+6.83%)
Aug 15, 2006 2.680 2.830 2.670 2.780 10,230 -0.13(-4.47%)
Aug 14, 2006 2.710 2.910 2.710 2.910 800 +0.20(+7.38%)
Aug 11, 2006 2.710 2.710 2.710 2.710 302 -0.14(-4.91%)
Aug 10, 2006 2.880 2.985 2.850 2.850 11,972 -0.05(-1.88%)
Aug 09, 2006 2.880 2.905 2.880 2.905 1,233 +0.01(+0.50%)
Aug 08, 2006 2.900 2.900 2.880 2.890 4,104 -0.19(-6.17%)
Aug 07, 2006 3.080 3.080 3.080 3.080 100 +0.12(+3.98%)
Aug 04, 2006 3.140 3.140 2.858 2.962 2,788 -0.19(-5.97%)
Aug 03, 2006 3.150 3.150 2.720 3.150 1,300 +0.16(+5.35%)
Aug 02, 2006 2.710 2.990 2.710 2.990 2,500 +0.14(+4.91%)
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.