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 (%)
Dec 31, 2004 5.060 5.300 5.060 5.300 2,700 +0.01(+0.19%)
Dec 30, 2004 5.200 5.290 5.060 5.290 4,200 +0.01(+0.19%)
Dec 29, 2004 5.290 5.300 5.230 5.280 17,100 -0.02(-0.38%)
Dec 28, 2004 5.050 5.300 5.050 5.300 15,600 +0.23(+4.54%)
Dec 27, 2004 5.230 5.230 5.050 5.070 10,300 -0.12(-2.31%)
Dec 23, 2004 5.050 5.220 5.050 5.190 6,800 +0.04(+0.78%)
Dec 22, 2004 5.300 5.310 5.050 5.150 28,300 -0.11(-2.09%)
Dec 21, 2004 5.210 5.270 5.050 5.260 19,500 +0.16(+3.14%)
Dec 20, 2004 5.080 5.210 5.050 5.100 34,400 +0.12(+2.41%)
Dec 17, 2004 4.650 4.980 4.650 4.980 24,500 +0.18(+3.75%)
Dec 16, 2004 4.700 4.800 4.550 4.800 56,700 +0.29(+6.41%)
Dec 15, 2004 4.450 4.640 4.340 4.511 73,700 +0.17(+3.94%)
Dec 14, 2004 4.050 4.360 4.000 4.340 100,700 +0.39(+9.87%)
Dec 13, 2004 4.100 4.100 3.950 3.950 13,400 +0.00(+0.00%)
Dec 10, 2004 4.000 4.100 3.950 3.950 24,100 -0.02(-0.50%)
Dec 09, 2004 4.120 4.120 3.900 3.970 39,700 +0.22(+5.87%)
Dec 08, 2004 3.800 3.890 3.670 3.750 18,500 -0.15(-3.85%)
Dec 07, 2004 4.000 4.001 3.670 3.900 20,000 -0.06(-1.52%)
Dec 06, 2004 4.240 4.240 3.810 3.960 13,900 -0.04(-1.00%)
Dec 03, 2004 4.140 4.190 3.900 4.000 23,500 -0.09(-2.20%)
Dec 02, 2004 3.800 4.110 3.800 4.090 12,900 -0.04(-0.97%)
Dec 01, 2004 3.900 4.140 3.650 4.130 15,500 +0.23(+5.90%)
Nov 30, 2004 3.800 3.900 3.560 3.900 9,800 +0.19(+5.12%)
Nov 29, 2004 3.740 3.960 3.660 3.710 12,600 -0.17(-4.38%)
Nov 26, 2004 3.890 3.890 3.880 3.880 2,100 -0.01(-0.26%)
Nov 24, 2004 4.130 4.130 3.660 3.890 19,300 +0.14(+3.73%)
Nov 23, 2004 4.300 4.301 3.560 3.750 227,000 +0.07(+1.90%)
Nov 22, 2004 3.300 3.680 3.300 3.680 12,500 +0.32(+9.52%)
Nov 19, 2004 3.449 3.449 3.250 3.360 4,900 +0.00(+0.00%)
Nov 18, 2004 3.390 3.510 3.350 3.360 3,600 +0.01(+0.30%)
Nov 17, 2004 3.310 3.490 3.280 3.350 8,300 -0.20(-5.63%)
Nov 16, 2004 3.160 3.910 3.160 3.550 6,600 -0.01(-0.28%)
Nov 15, 2004 3.180 3.579 3.180 3.560 5,500 -0.09(-2.47%)
Nov 12, 2004 3.410 3.650 3.350 3.650 5,100 -0.02(-0.54%)
Nov 11, 2004 3.320 3.670 3.320 3.670 24,100 +0.21(+6.07%)
Nov 10, 2004 3.390 3.510 3.290 3.460 8,700 -0.06(-1.68%)
Nov 09, 2004 3.230 3.640 3.230 3.519 3,300 +0.01(+0.26%)
Nov 08, 2004 3.490 3.670 3.260 3.510 6,800 +0.01(+0.26%)
Nov 05, 2004 3.640 3.650 3.460 3.501 5,200 -0.05(-1.38%)
Nov 04, 2004 3.570 3.640 3.500 3.550 7,300 +0.02(+0.57%)
Nov 03, 2004 3.519 3.530 3.260 3.530 2,300 -0.01(-0.28%)
Nov 02, 2004 3.440 3.540 3.230 3.540 1,600 +0.16(+4.73%)
Nov 01, 2004 3.540 3.540 3.281 3.380 3,300 -0.13(-3.70%)
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%)
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.