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, 2007 5.120 5.120 4.890 4.890 10,163 -0.15(-2.98%)
Oct 30, 2007 5.130 5.210 4.920 5.040 8,779 +0.04(+0.80%)
Oct 29, 2007 5.050 5.250 4.890 5.000 11,996 -0.04(-0.83%)
Oct 26, 2007 5.130 5.130 4.950 5.042 3,850 +0.04(+0.84%)
Oct 25, 2007 5.150 5.200 4.890 5.000 22,434 -0.14(-2.72%)
Oct 24, 2007 5.010 5.160 5.010 5.140 10,215 -0.01(-0.19%)
Oct 23, 2007 4.960 5.350 4.950 5.150 40,685 +0.24(+4.89%)
Oct 22, 2007 5.010 5.200 4.910 4.910 24,000 -0.29(-5.58%)
Oct 19, 2007 5.030 5.290 4.760 5.200 9,117 +0.02(+0.39%)
Oct 18, 2007 5.240 5.290 4.850 5.180 10,356 -0.12(-2.26%)
Oct 17, 2007 5.270 5.300 5.100 5.300 9,800 +0.07(+1.34%)
Oct 16, 2007 5.240 5.300 5.160 5.230 7,800 -0.02(-0.38%)
Oct 15, 2007 5.290 5.490 5.140 5.250 29,008 +0.05(+0.96%)
Oct 12, 2007 5.160 5.290 5.120 5.200 6,816 +0.00(+0.00%)
Oct 11, 2007 5.210 5.290 4.970 5.200 34,721 +0.00(+0.00%)
Oct 10, 2007 5.150 5.340 5.150 5.200 30,253 +0.09(+1.76%)
Oct 09, 2007 4.530 5.150 4.522 5.110 45,227 +0.51(+11.09%)
Oct 08, 2007 4.650 4.750 4.510 4.600 18,795 -0.10(-2.13%)
Oct 05, 2007 4.640 4.740 4.450 4.700 11,400 +0.10(+2.17%)
Oct 04, 2007 4.500 4.740 4.350 4.600 19,449 -0.01(-0.21%)
Oct 03, 2007 4.350 4.750 4.350 4.610 11,227 +0.01(+0.22%)
Oct 02, 2007 4.600 4.600 4.400 4.600 4,300 +0.00(+0.00%)
Oct 01, 2007 4.490 4.660 4.310 4.600 12,485 +0.15(+3.37%)
Sep 28, 2007 4.740 4.740 4.450 4.450 4,735 +0.03(+0.62%)
Sep 27, 2007 4.420 4.480 4.350 4.423 3,252 -0.01(-0.17%)
Sep 26, 2007 4.690 4.690 4.280 4.430 7,600 -0.20(-4.32%)
Sep 25, 2007 4.600 4.670 4.570 4.630 4,300 -0.06(-1.28%)
Sep 24, 2007 4.750 4.750 4.620 4.690 20,100 +0.09(+1.96%)
Sep 21, 2007 4.460 4.600 4.360 4.600 23,209 +0.24(+5.50%)
Sep 20, 2007 4.490 4.490 4.250 4.360 4,900 -0.14(-3.11%)
Sep 19, 2007 4.090 4.500 4.080 4.500 11,510 +0.29(+6.89%)
Sep 18, 2007 4.290 4.440 4.100 4.210 10,614 -0.11(-2.55%)
Sep 17, 2007 4.490 4.490 4.250 4.320 9,014 -0.18(-4.00%)
Sep 14, 2007 4.160 4.500 4.160 4.500 10,509 +0.27(+6.38%)
Sep 13, 2007 4.530 4.650 4.160 4.230 11,750 -0.28(-6.21%)
Sep 12, 2007 4.690 4.700 4.500 4.510 5,341 -0.14(-3.01%)
Sep 11, 2007 4.440 4.650 4.400 4.650 9,022 +0.29(+6.65%)
Sep 10, 2007 4.480 4.580 4.340 4.360 9,137 -0.22(-4.80%)
Sep 07, 2007 4.650 4.650 4.570 4.580 11,140 -0.03(-0.65%)
Sep 06, 2007 4.680 4.680 4.600 4.610 1,400 +0.06(+1.32%)
Sep 05, 2007 4.540 4.570 4.490 4.550 8,246 -0.03(-0.66%)
Sep 04, 2007 4.500 4.640 4.460 4.580 9,956 -0.06(-1.29%)
Aug 31, 2007 4.620 4.790 4.440 4.640 5,400 -0.21(-4.33%)
Aug 30, 2007 4.910 4.910 4.610 4.850 9,110 -0.04(-0.82%)
Aug 29, 2007 4.590 4.920 4.420 4.890 15,472 +0.20(+4.26%)
Aug 28, 2007 4.720 4.850 4.690 4.690 6,810 -0.08(-1.68%)
Aug 27, 2007 4.700 4.840 4.670 4.770 2,930 +0.01(+0.21%)
Aug 24, 2007 4.660 4.830 4.650 4.760 5,665 +0.02(+0.42%)
Aug 23, 2007 4.850 4.850 4.730 4.740 4,373 -0.08(-1.66%)
Aug 22, 2007 4.750 4.850 4.750 4.820 4,810 +0.07(+1.47%)
Aug 21, 2007 4.710 4.870 4.700 4.750 15,082 -0.10(-2.06%)
Aug 20, 2007 5.180 5.180 4.730 4.850 11,967 -0.17(-3.39%)
Aug 17, 2007 5.290 5.290 5.000 5.020 3,000 +0.02(+0.40%)
Aug 16, 2007 5.200 5.240 4.870 5.000 22,923 -0.22(-4.21%)
Aug 15, 2007 5.170 5.300 5.120 5.220 8,400 -0.07(-1.32%)
Aug 14, 2007 5.270 5.290 5.115 5.290 900 +0.16(+3.12%)
Aug 13, 2007 5.100 5.350 5.100 5.130 9,773 +0.03(+0.59%)
Aug 10, 2007 5.340 5.340 5.100 5.100 8,566 -0.20(-3.77%)
Aug 09, 2007 5.330 5.350 5.170 5.300 11,594 -0.05(-0.93%)
Aug 08, 2007 5.290 5.350 5.150 5.350 8,121 +0.09(+1.71%)
Aug 07, 2007 5.230 5.340 5.210 5.260 8,100 -0.05(-0.94%)
Aug 06, 2007 5.250 5.350 5.200 5.310 12,551 -0.04(-0.75%)
Aug 03, 2007 5.360 5.530 5.350 5.350 10,000 -0.08(-1.47%)
Aug 02, 2007 4.960 5.560 4.960 5.430 34,244 +0.43(+8.60%)
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.