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 (%)
Jun 30, 2003 1.420 1.420 1.377 1.377 400 +0.04(+2.76%)
Jun 27, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 26, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 25, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 24, 2003 1.335 1.385 1.335 1.340 4,300 -0.06(-4.29%)
Jun 23, 2003 1.325 1.400 1.320 1.400 4,000 +0.03(+2.19%)
Jun 20, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 19, 2003 1.365 1.370 1.330 1.370 2,500 -0.02(-1.79%)
Jun 18, 2003 1.435 1.435 1.335 1.395 5,300 -0.04(-2.79%)
Jun 17, 2003 1.350 1.435 1.335 1.435 4,000 +0.08(+6.30%)
Jun 16, 2003 1.400 1.400 1.350 1.350 2,000 -0.05(-3.57%)
Jun 13, 2003 1.365 1.400 1.365 1.400 600 +0.02(+1.82%)
Jun 12, 2003 1.400 1.400 1.375 1.375 1,200 -0.02(-1.43%)
Jun 11, 2003 1.350 1.475 1.350 1.395 4,300 +0.03(+2.57%)
Jun 10, 2003 1.350 1.360 1.350 1.360 1,900 +0.02(+1.49%)
Jun 09, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 06, 2003 1.400 1.510 1.325 1.340 5,500 -0.16(-10.67%)
Jun 05, 2003 1.465 1.500 1.325 1.500 2,800 +0.10(+7.14%)
Jun 04, 2003 1.350 1.400 1.350 1.400 1,000 +0.06(+4.87%)
Jun 03, 2003 1.450 1.450 1.335 1.335 1,900 -0.11(-7.93%)
Jun 02, 2003 1.395 1.460 1.395 1.450 2,200 +0.07(+5.45%)
May 30, 2003 1.350 1.375 1.305 1.375 1,600 +0.07(+5.77%)
May 29, 2003 1.300 1.300 1.300 1.300 3,700 -0.00(-0.38%)
May 28, 2003 1.330 1.330 1.305 1.305 4,000 -0.03(-1.88%)
May 27, 2003 1.305 1.330 1.300 1.330 7,600 +0.03(+1.92%)
May 23, 2003 1.310 1.310 1.305 1.305 11,700 -0.05(-3.33%)
May 22, 2003 1.340 1.350 1.340 1.350 12,900 +0.05(+3.85%)
May 21, 2003 1.290 1.300 1.290 1.300 800 -0.04(-2.99%)
May 20, 2003 1.280 1.340 1.280 1.340 4,100 +0.08(+6.35%)
May 19, 2003 1.260 1.260 1.260 1.260 100 +0.02(+1.61%)
May 16, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
May 15, 2003 1.240 1.240 1.240 1.240 200 -0.02(-1.98%)
May 14, 2003 1.240 1.265 1.155 1.265 5,100 +0.01(+1.20%)
May 13, 2003 1.240 1.250 1.240 1.250 6,300 -0.01(-1.19%)
May 12, 2003 1.265 1.265 1.265 1.265 700 -0.00(-0.04%)
May 09, 2003 1.260 1.295 1.260 1.266 5,400 -0.00(-0.35%)
May 08, 2003 1.250 1.270 1.250 1.270 2,000 -0.03(-2.31%)
May 07, 2003 1.160 1.300 1.160 1.300 1,500 -0.00(-0.38%)
May 06, 2003 1.170 1.315 1.170 1.305 8,800 -0.04(-2.97%)
May 05, 2003 1.280 1.345 1.245 1.345 5,400 +0.02(+1.51%)
May 02, 2003 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
May 01, 2003 1.325 1.325 1.325 1.325 5,600 -0.03(-1.85%)
Apr 30, 2003 1.350 1.350 1.350 1.350 5,300 +0.00(+0.00%)
Apr 29, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 28, 2003 1.330 1.350 1.320 1.350 5,000 +0.02(+1.50%)
Apr 25, 2003 1.325 1.375 1.325 1.330 1,800 -0.01(-0.75%)
Apr 24, 2003 1.390 1.390 1.300 1.340 5,000 -0.05(-3.60%)
Apr 23, 2003 1.350 1.390 1.350 1.390 2,500 +0.06(+4.91%)
Apr 22, 2003 1.325 1.325 1.325 1.325 800 +0.02(+1.92%)
Apr 21, 2003 1.355 1.355 1.300 1.300 800 -0.10(-7.47%)
Apr 17, 2003 1.405 1.405 1.405 1.405 0 +0.00(+0.00%)
Apr 16, 2003 1.405 1.405 1.405 1.405 300 +0.02(+1.44%)
Apr 15, 2003 1.375 1.445 1.375 1.385 4,200 +0.01(+0.73%)
Apr 14, 2003 1.360 1.435 1.335 1.375 20,900 +0.00(+0.00%)
Apr 11, 2003 1.375 1.375 1.375 1.375 900 +0.03(+2.61%)
Apr 10, 2003 1.340 1.340 1.340 1.340 900 -0.03(-2.55%)
Apr 09, 2003 1.370 1.375 1.340 1.375 5,800 +0.03(+2.61%)
Apr 08, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Apr 07, 2003 1.340 1.340 1.340 1.340 200 -0.05(-3.60%)
Apr 04, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Apr 03, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Apr 02, 2003 1.365 1.390 1.350 1.390 2,000 -0.03(-2.11%)
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.