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, 2006 3.500 3.580 3.450 3.580 2,710 +0.04(+1.13%)
Jun 29, 2006 3.420 3.540 3.420 3.540 2,600 +0.10(+2.91%)
Jun 28, 2006 3.440 3.450 3.430 3.440 1,940 -0.03(-0.86%)
Jun 27, 2006 3.450 3.640 3.450 3.470 6,470 +0.00(+0.00%)
Jun 26, 2006 3.560 3.620 3.470 3.470 6,900 -0.16(-4.41%)
Jun 23, 2006 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Jun 22, 2006 3.630 3.690 3.630 3.630 6,040 +0.03(+0.83%)
Jun 21, 2006 3.600 3.613 3.560 3.600 1,900 -0.07(-1.91%)
Jun 20, 2006 3.560 3.670 3.560 3.670 1,700 -0.01(-0.27%)
Jun 19, 2006 3.420 3.680 3.420 3.680 6,166 +0.18(+5.14%)
Jun 16, 2006 3.570 3.630 3.500 3.500 15,635 -0.07(-1.96%)
Jun 15, 2006 3.475 3.570 3.340 3.570 9,973 +0.07(+2.00%)
Jun 14, 2006 3.540 3.540 3.400 3.500 7,711 +0.14(+4.17%)
Jun 13, 2006 3.360 3.360 3.350 3.360 4,540 +0.00(+0.00%)
Jun 12, 2006 3.360 3.450 3.360 3.360 9,618 -0.05(-1.47%)
Jun 09, 2006 3.400 3.421 3.360 3.410 8,413 -0.09(-2.57%)
Jun 08, 2006 3.540 3.550 3.480 3.500 9,400 -0.10(-2.78%)
Jun 07, 2006 3.500 3.600 3.470 3.600 6,090 +0.14(+4.05%)
Jun 06, 2006 3.540 3.600 3.460 3.460 11,499 -0.09(-2.54%)
Jun 05, 2006 3.680 3.680 3.510 3.550 1,275 +0.04(+1.14%)
Jun 02, 2006 3.670 3.670 3.510 3.510 3,101 -0.12(-3.31%)
Jun 01, 2006 3.630 3.690 3.410 3.630 16,710 +0.18(+5.22%)
May 31, 2006 3.570 3.620 3.430 3.450 9,990 -0.13(-3.63%)
May 30, 2006 3.650 3.650 3.570 3.580 9,350 -0.06(-1.65%)
May 26, 2006 3.450 3.640 3.420 3.640 7,820 +0.24(+7.06%)
May 25, 2006 3.340 3.490 3.340 3.400 13,258 -0.02(-0.58%)
May 24, 2006 3.510 3.540 3.340 3.420 22,574 +0.02(+0.59%)
May 23, 2006 3.550 3.580 3.380 3.400 18,889 -0.15(-4.23%)
May 22, 2006 3.550 3.550 3.500 3.550 7,692 +0.07(+2.01%)
May 19, 2006 3.520 3.520 3.480 3.480 10,725 -0.02(-0.57%)
May 18, 2006 3.490 3.550 3.490 3.500 12,525 +0.03(+0.86%)
May 17, 2006 3.550 3.550 3.440 3.470 19,607 -0.04(-1.14%)
May 16, 2006 3.530 3.530 3.490 3.510 18,178 -0.03(-0.85%)
May 15, 2006 3.750 3.750 3.530 3.540 62,590 -0.22(-5.85%)
May 12, 2006 3.870 3.870 3.710 3.760 9,277 +0.00(+0.00%)
May 11, 2006 3.780 3.880 3.750 3.760 11,010 +0.01(+0.27%)
May 10, 2006 3.760 3.890 3.750 3.750 23,084 -0.02(-0.53%)
May 09, 2006 3.800 3.890 3.770 3.770 11,225 -0.04(-1.05%)
May 08, 2006 3.870 3.870 3.800 3.810 14,043 -0.02(-0.52%)
May 05, 2006 3.790 3.850 3.790 3.830 9,840 +0.05(+1.32%)
May 04, 2006 3.750 3.800 3.710 3.780 20,253 +0.03(+0.80%)
May 03, 2006 3.820 3.820 3.700 3.750 3,305 -0.07(-1.83%)
May 02, 2006 3.750 3.860 3.750 3.820 9,188 +0.12(+3.24%)
May 01, 2006 3.750 3.760 3.700 3.700 22,092 -0.07(-1.86%)
Apr 28, 2006 3.770 3.780 3.740 3.770 5,000 -0.02(-0.53%)
Apr 27, 2006 3.740 3.800 3.680 3.790 11,646 +0.07(+1.88%)
Apr 26, 2006 3.810 3.810 3.640 3.720 23,811 -0.04(-1.06%)
Apr 25, 2006 3.750 3.810 3.720 3.760 39,906 +0.07(+1.90%)
Apr 24, 2006 3.750 3.750 3.610 3.690 33,072 -0.14(-3.66%)
Apr 21, 2006 3.770 3.880 3.750 3.830 4,774 +0.07(+1.86%)
Apr 20, 2006 3.780 3.880 3.760 3.760 9,736 +0.01(+0.27%)
Apr 19, 2006 3.770 3.800 3.700 3.750 10,188 -0.05(-1.32%)
Apr 18, 2006 3.750 3.800 3.680 3.800 19,920 +0.05(+1.33%)
Apr 17, 2006 3.750 3.760 3.750 3.750 6,006 +0.01(+0.27%)
Apr 13, 2006 3.730 3.760 3.730 3.740 6,498 -0.04(-1.17%)
Apr 12, 2006 3.750 3.800 3.750 3.784 4,000 +0.03(+0.92%)
Apr 11, 2006 3.760 3.800 3.750 3.750 9,616 -0.07(-1.83%)
Apr 10, 2006 3.910 3.940 3.781 3.820 17,452 -0.03(-0.78%)
Apr 07, 2006 3.830 3.900 3.830 3.850 5,364 +0.00(+0.00%)
Apr 06, 2006 3.750 3.940 3.750 3.850 12,244 +0.07(+1.85%)
Apr 05, 2006 3.870 3.920 3.780 3.780 2,815 -0.04(-1.05%)
Apr 04, 2006 3.750 3.850 3.750 3.820 5,525 +0.02(+0.53%)
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.