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 (%)
Feb 27, 2004 3.590 3.695 3.540 3.695 5,700 +0.06(+1.79%)
Feb 26, 2004 3.730 3.730 3.630 3.630 2,500 -0.09(-2.42%)
Feb 25, 2004 3.745 3.745 3.695 3.720 5,200 -0.08(-2.11%)
Feb 24, 2004 3.750 3.840 3.750 3.800 10,900 +0.07(+1.88%)
Feb 23, 2004 3.775 3.780 3.725 3.730 29,500 -0.05(-1.32%)
Feb 20, 2004 3.825 3.825 3.665 3.780 3,600 -0.03(-0.79%)
Feb 19, 2004 3.655 3.840 3.655 3.810 6,300 +0.00(+0.13%)
Feb 18, 2004 3.795 3.805 3.675 3.805 3,200 -0.02(-0.52%)
Feb 17, 2004 3.795 3.825 3.725 3.825 2,300 +0.03(+0.66%)
Feb 13, 2004 3.802 3.810 3.585 3.800 12,000 +0.07(+2.01%)
Feb 12, 2004 3.755 3.795 3.635 3.725 9,800 -0.03(-0.80%)
Feb 11, 2004 3.650 3.800 3.650 3.755 5,900 +0.10(+2.88%)
Feb 10, 2004 3.745 3.745 3.650 3.650 6,600 -0.05(-1.35%)
Feb 09, 2004 3.700 3.837 3.700 3.700 2,900 +0.00(+0.00%)
Feb 06, 2004 3.785 3.785 3.700 3.700 5,600 -0.05(-1.33%)
Feb 05, 2004 3.525 3.795 3.525 3.750 17,800 +0.20(+5.63%)
Feb 04, 2004 3.490 3.870 3.490 3.550 19,000 -0.17(-4.58%)
Feb 03, 2004 3.550 3.860 3.480 3.720 39,100 +0.25(+7.06%)
Feb 02, 2004 3.595 3.595 3.375 3.475 1,500 -0.07(-1.99%)
Jan 30, 2004 3.395 3.625 3.395 3.546 10,700 +0.14(+4.13%)
Jan 29, 2004 3.450 3.505 3.405 3.405 12,400 -0.10(-2.71%)
Jan 28, 2004 3.455 3.505 3.450 3.500 10,100 -0.00(-0.14%)
Jan 27, 2004 3.575 3.575 3.500 3.505 4,400 +0.03(+0.86%)
Jan 26, 2004 3.365 3.690 3.320 3.475 56,500 +0.20(+5.95%)
Jan 23, 2004 3.325 3.325 3.280 3.280 3,400 -0.08(-2.24%)
Jan 22, 2004 3.355 3.410 3.255 3.355 6,900 -0.11(-3.17%)
Jan 21, 2004 3.370 3.480 3.370 3.465 7,900 +0.03(+0.87%)
Jan 20, 2004 3.335 3.440 3.335 3.435 4,900 +0.10(+3.00%)
Jan 16, 2004 3.325 3.335 3.300 3.335 3,100 +0.00(+0.15%)
Jan 15, 2004 3.375 3.375 3.325 3.330 5,872 +0.02(+0.76%)
Jan 14, 2004 3.145 3.490 3.145 3.305 24,617 +0.17(+5.25%)
Jan 13, 2004 3.095 3.175 3.095 3.140 7,920 +0.09(+2.93%)
Jan 12, 2004 2.900 3.075 2.900 3.050 4,316 +0.04(+1.18%)
Jan 09, 2004 3.085 3.205 3.015 3.015 8,587 +0.00(+0.00%)
Jan 08, 2004 3.125 3.125 3.015 3.015 1,900 +0.01(+0.33%)
Jan 07, 2004 2.950 3.240 2.950 3.005 9,430 +0.04(+1.52%)
Jan 06, 2004 2.950 2.990 2.930 2.960 5,000 +0.01(+0.34%)
Jan 05, 2004 2.825 2.975 2.825 2.950 13,300 +0.14(+4.80%)
Jan 02, 2004 2.800 2.820 2.750 2.815 3,800 +0.06(+2.35%)
Dec 31, 2003 2.730 2.751 2.730 2.751 1,500 -0.00(-0.16%)
Dec 30, 2003 2.750 2.765 2.750 2.755 19,266 -0.04(-1.25%)
Dec 29, 2003 2.800 2.825 2.550 2.790 26,444 +0.04(+1.27%)
Dec 26, 2003 2.775 2.800 2.738 2.755 12,314 +0.07(+2.63%)
Dec 24, 2003 2.655 2.684 2.605 2.684 1,500 +0.08(+3.25%)
Dec 23, 2003 2.805 2.850 2.600 2.600 26,976 -0.28(-9.72%)
Dec 22, 2003 2.875 2.945 2.825 2.880 900 +0.05(+1.95%)
Dec 19, 2003 2.900 2.900 2.825 2.825 7,872 -0.04(-1.57%)
Dec 18, 2003 2.800 2.875 2.800 2.870 5,411 +0.07(+2.50%)
Dec 17, 2003 2.800 2.800 2.800 2.800 2,900 +0.00(+0.00%)
Dec 16, 2003 2.900 2.900 2.800 2.800 2,100 -0.08(-2.61%)
Dec 15, 2003 2.770 2.900 2.750 2.875 17,369 +0.00(+0.00%)
Dec 12, 2003 2.830 2.875 2.535 2.875 13,629 +0.04(+1.41%)
Dec 11, 2003 2.825 2.835 2.825 2.835 4,600 -0.02(-0.53%)
Dec 10, 2003 2.885 2.900 2.850 2.850 20,354 -0.04(-1.55%)
Dec 09, 2003 2.880 2.900 2.850 2.895 6,250 +0.02(+0.70%)
Dec 08, 2003 2.900 2.935 2.875 2.875 8,744 -0.10(-3.36%)
Dec 05, 2003 2.950 2.950 2.880 2.975 14,471 +0.02(+0.85%)
Dec 04, 2003 2.950 3.000 2.880 2.950 17,750 +0.05(+1.72%)
Dec 03, 2003 3.000 3.000 2.870 2.900 14,957 -0.06(-2.19%)
Dec 02, 2003 3.015 3.015 2.810 2.965 31,678 +0.13(+4.59%)
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.