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 30, 2005 3.990 4.140 3.900 4.060 24,543 +0.00(+0.00%)
Dec 29, 2005 4.080 4.270 3.900 4.060 64,030 -0.02(-0.49%)
Dec 28, 2005 3.980 4.140 3.830 4.080 95,000 +0.08(+2.00%)
Dec 27, 2005 4.030 4.130 3.900 4.000 40,900 +0.00(+0.00%)
Dec 23, 2005 3.930 4.000 3.860 4.000 18,950 +0.06(+1.52%)
Dec 22, 2005 3.750 4.020 3.700 3.940 94,809 +0.20(+5.35%)
Dec 21, 2005 3.690 3.780 3.650 3.740 81,904 +0.10(+2.75%)
Dec 20, 2005 3.800 3.850 3.530 3.640 105,939 -0.16(-4.21%)
Dec 19, 2005 3.970 3.970 3.750 3.800 62,544 -0.12(-3.06%)
Dec 16, 2005 4.090 4.090 3.830 3.920 23,728 -0.13(-3.21%)
Dec 15, 2005 3.800 4.050 3.780 4.050 80,763 +0.24(+6.30%)
Dec 14, 2005 3.860 3.880 3.780 3.810 49,932 -0.08(-2.06%)
Dec 13, 2005 4.010 4.050 3.850 3.890 34,166 -0.12(-2.99%)
Dec 12, 2005 4.350 4.350 3.900 4.010 65,141 -0.14(-3.37%)
Dec 09, 2005 4.270 4.330 4.100 4.150 20,256 -0.18(-4.16%)
Dec 08, 2005 3.950 4.330 3.900 4.330 98,942 +0.42(+10.74%)
Dec 07, 2005 3.840 3.960 3.701 3.910 67,510 +0.05(+1.30%)
Dec 06, 2005 4.040 4.040 3.800 3.860 84,581 -0.08(-2.03%)
Dec 05, 2005 4.070 4.090 3.790 3.940 197,191 -0.12(-2.96%)
Dec 02, 2005 4.140 4.200 3.890 4.060 178,641 -0.10(-2.40%)
Dec 01, 2005 4.430 4.520 4.130 4.160 75,604 -0.30(-6.73%)
Nov 30, 2005 4.200 4.740 4.100 4.460 128,498 +0.19(+4.45%)
Nov 29, 2005 4.280 4.440 4.200 4.270 42,077 -0.07(-1.61%)
Nov 28, 2005 4.510 4.741 4.070 4.340 103,092 -0.17(-3.77%)
Nov 25, 2005 4.740 4.760 4.450 4.510 23,654 -0.25(-5.25%)
Nov 23, 2005 4.900 4.940 4.600 4.760 54,790 -0.09(-1.86%)
Nov 22, 2005 4.500 5.070 4.500 4.850 290,836 +0.40(+8.99%)
Nov 21, 2005 4.310 4.600 4.200 4.450 233,594 +0.24(+5.70%)
Nov 18, 2005 4.050 4.432 4.020 4.210 387,546 +0.16(+3.95%)
Nov 17, 2005 4.600 4.680 4.050 4.050 425,888 -0.45(-10.00%)
Nov 16, 2005 4.010 4.630 4.000 4.500 430,932 +0.50(+12.50%)
Nov 15, 2005 4.170 4.180 3.820 4.000 322,179 +0.05(+1.27%)
Nov 14, 2005 3.490 4.020 3.320 3.950 242,172 +0.58(+17.25%)
Nov 11, 2005 3.310 3.380 3.220 3.369 35,713 +0.10(+3.03%)
Nov 10, 2005 3.200 3.270 3.160 3.270 19,430 +0.07(+2.19%)
Nov 09, 2005 3.200 3.220 3.150 3.200 19,635 -0.07(-2.14%)
Nov 08, 2005 3.290 3.290 3.110 3.270 1,470 +0.09(+2.83%)
Nov 07, 2005 3.250 3.300 3.160 3.180 13,351 -0.05(-1.55%)
Nov 04, 2005 3.111 3.250 3.110 3.230 9,580 +0.08(+2.54%)
Nov 03, 2005 3.070 3.150 3.030 3.150 28,226 +0.05(+1.61%)
Nov 02, 2005 3.030 3.169 3.030 3.100 13,333 +0.06(+1.97%)
Nov 01, 2005 3.140 3.270 3.030 3.040 22,722 -0.15(-4.70%)
Oct 31, 2005 3.120 3.240 3.100 3.190 13,708 +0.06(+1.92%)
Oct 28, 2005 3.150 3.240 3.120 3.130 12,970 +0.04(+1.29%)
Oct 27, 2005 3.170 3.170 3.060 3.090 22,490 -0.08(-2.52%)
Oct 26, 2005 3.170 3.230 3.170 3.170 12,700 -0.07(-2.16%)
Oct 25, 2005 3.240 3.240 3.120 3.240 13,565 -0.06(-1.82%)
Oct 24, 2005 3.120 3.330 3.120 3.300 24,950 +0.17(+5.43%)
Oct 21, 2005 3.210 3.210 3.120 3.130 14,580 -0.08(-2.49%)
Oct 20, 2005 3.390 3.390 3.210 3.210 11,325 -0.14(-4.18%)
Oct 19, 2005 3.201 3.390 3.200 3.350 25,006 +0.02(+0.60%)
Oct 18, 2005 3.300 3.330 3.300 3.330 3,634 +0.03(+0.91%)
Oct 17, 2005 3.250 3.300 3.250 3.300 3,300 +0.05(+1.54%)
Oct 14, 2005 3.080 3.250 3.050 3.250 11,757 +0.08(+2.52%)
Oct 13, 2005 3.180 3.180 3.030 3.170 32,931 +0.09(+2.92%)
Oct 12, 2005 3.130 3.270 3.060 3.080 33,614 -0.07(-2.22%)
Oct 11, 2005 3.270 3.350 3.090 3.150 48,717 -0.19(-5.69%)
Oct 10, 2005 3.310 3.450 3.220 3.340 10,218 -0.02(-0.60%)
Oct 07, 2005 3.330 3.390 3.330 3.360 6,085 +0.00(+0.00%)
Oct 06, 2005 3.420 3.420 3.250 3.360 53,904 -0.13(-3.72%)
Oct 05, 2005 3.450 3.550 3.350 3.490 19,114 +0.08(+2.35%)
Oct 04, 2005 3.460 3.530 3.400 3.410 19,541 -0.09(-2.57%)
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.