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 (%)
May 28, 2004 4.201 4.220 3.960 4.220 64,300 +0.02(+0.48%)
May 27, 2004 4.230 4.230 4.100 4.200 15,900 +0.10(+2.44%)
May 26, 2004 4.230 4.230 4.060 4.100 5,600 +0.00(+0.00%)
May 25, 2004 4.120 4.180 4.000 4.100 28,700 -0.02(-0.49%)
May 24, 2004 4.150 4.200 4.100 4.120 9,600 +0.02(+0.49%)
May 21, 2004 4.060 4.200 4.060 4.100 19,300 -0.03(-0.73%)
May 20, 2004 3.950 4.320 3.950 4.130 16,100 -0.17(-3.95%)
May 19, 2004 4.000 4.300 3.947 4.300 46,800 +0.30(+7.50%)
May 18, 2004 3.900 4.060 3.880 4.000 31,700 +0.09(+2.30%)
May 17, 2004 3.990 3.990 3.900 3.910 6,400 -0.09(-2.25%)
May 14, 2004 3.860 4.030 3.860 4.000 21,400 +0.02(+0.40%)
May 13, 2004 3.990 4.030 3.850 3.984 38,600 -0.02(-0.40%)
May 12, 2004 4.000 4.060 3.880 4.000 41,700 -0.01(-0.25%)
May 11, 2004 3.900 4.040 3.700 4.010 55,200 +0.06(+1.52%)
May 10, 2004 4.380 4.380 3.860 3.950 75,600 -0.27(-6.40%)
May 07, 2004 4.192 4.250 4.050 4.220 66,800 +0.10(+2.43%)
May 06, 2004 4.310 4.490 4.050 4.120 21,100 -0.18(-4.19%)
May 05, 2004 4.140 4.519 4.040 4.300 75,900 +0.19(+4.62%)
May 04, 2004 4.025 4.220 4.025 4.110 62,200 +0.08(+1.99%)
May 03, 2004 4.151 4.270 3.860 4.030 122,800 -0.23(-5.40%)
Apr 30, 2004 4.060 4.380 4.050 4.260 64,100 -0.03(-0.72%)
Apr 29, 2004 4.300 4.570 4.280 4.291 138,300 -0.13(-2.92%)
Apr 28, 2004 4.720 4.720 4.260 4.420 108,400 -0.28(-5.96%)
Apr 27, 2004 4.830 4.910 4.610 4.700 86,500 -0.18(-3.67%)
Apr 26, 2004 5.180 5.180 4.810 4.879 48,900 -0.24(-4.71%)
Apr 23, 2004 4.900 5.240 4.800 5.120 133,700 +0.07(+1.39%)
Apr 22, 2004 5.040 5.500 4.870 5.050 129,300 -0.03(-0.59%)
Apr 21, 2004 4.900 5.200 4.870 5.080 82,500 +0.10(+2.01%)
Apr 20, 2004 5.000 5.390 4.890 4.980 76,500 -0.16(-3.11%)
Apr 19, 2004 4.950 5.160 4.330 5.140 90,200 +0.14(+2.80%)
Apr 16, 2004 5.100 5.100 4.801 5.000 73,200 -0.03(-0.60%)
Apr 15, 2004 5.005 5.100 4.950 5.030 92,400 +0.05(+1.00%)
Apr 14, 2004 5.400 5.500 4.940 4.980 126,800 -0.46(-8.46%)
Apr 13, 2004 5.500 5.620 5.190 5.440 113,200 -0.11(-1.98%)
Apr 12, 2004 5.760 6.000 5.030 5.550 358,200 -0.17(-3.06%)
Apr 08, 2004 5.835 5.945 5.375 5.725 201,100 -0.07(-1.12%)
Apr 07, 2004 6.005 6.020 5.605 5.790 174,800 -0.42(-6.69%)
Apr 06, 2004 6.955 7.000 6.000 6.205 332,000 -0.67(-9.75%)
Apr 05, 2004 6.610 7.080 6.555 6.875 320,800 +0.34(+5.20%)
Apr 02, 2004 6.200 6.635 6.197 6.535 268,700 +0.43(+7.04%)
Apr 01, 2004 6.000 6.245 5.850 6.105 146,800 +0.20(+3.39%)
Mar 31, 2004 5.700 6.300 5.410 5.905 290,900 +0.20(+3.42%)
Mar 30, 2004 4.920 5.750 4.920 5.710 299,900 +0.83(+17.13%)
Mar 29, 2004 5.015 5.090 4.825 4.875 29,100 -0.09(-1.81%)
Mar 26, 2004 4.875 4.989 4.800 4.965 18,400 +0.09(+1.85%)
Mar 25, 2004 4.960 5.100 4.825 4.875 17,300 -0.07(-1.42%)
Mar 24, 2004 5.026 5.026 4.800 4.945 33,600 -0.05(-1.10%)
Mar 23, 2004 5.225 5.265 4.915 5.000 63,900 -0.22(-4.31%)
Mar 22, 2004 5.150 5.340 4.810 5.225 91,500 +0.04(+0.77%)
Mar 19, 2004 5.202 5.275 5.175 5.185 18,400 -0.05(-0.96%)
Mar 18, 2004 5.020 5.385 4.750 5.235 39,300 +0.07(+1.36%)
Mar 17, 2004 5.312 5.325 5.080 5.165 37,600 -0.18(-3.46%)
Mar 16, 2004 4.925 5.405 4.700 5.350 106,400 +0.52(+10.77%)
Mar 15, 2004 4.550 4.955 4.550 4.830 47,700 -0.04(-0.72%)
Mar 12, 2004 5.325 5.325 4.600 4.865 62,200 -0.11(-2.21%)
Mar 11, 2004 5.015 5.125 4.815 4.975 100,600 -0.11(-2.16%)
Mar 10, 2004 5.325 5.425 4.950 5.085 181,500 -0.30(-5.57%)
Mar 09, 2004 5.270 5.650 5.130 5.385 229,300 +0.04(+0.65%)
Mar 08, 2004 4.945 5.450 4.805 5.350 315,800 +0.47(+9.74%)
Mar 05, 2004 5.250 5.695 4.860 4.875 904,400 -0.83(-14.47%)
Mar 04, 2004 5.580 7.180 5.150 5.700 5,617,000 +1.83(+47.48%)
Mar 02, 2004 3.750 3.875 3.728 3.865 5,900 +0.13(+3.48%)
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.