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 (%)
Aug 31, 2004 3.110 3.290 3.060 3.250 11,700 +0.15(+4.84%)
Aug 30, 2004 3.252 3.252 3.050 3.100 5,000 -0.10(-3.13%)
Aug 27, 2004 3.200 3.290 3.050 3.200 7,900 +0.10(+3.23%)
Aug 26, 2004 3.220 3.289 3.040 3.100 7,800 -0.20(-6.06%)
Aug 25, 2004 3.150 3.300 3.100 3.300 8,200 +0.02(+0.61%)
Aug 24, 2004 3.130 3.300 3.121 3.280 7,900 +0.14(+4.46%)
Aug 23, 2004 3.340 3.340 3.070 3.140 10,755 -0.16(-4.85%)
Aug 20, 2004 2.950 3.300 2.950 3.300 6,500 +0.19(+6.11%)
Aug 19, 2004 3.110 3.240 3.100 3.110 3,300 +0.00(+0.00%)
Aug 18, 2004 3.100 3.200 3.100 3.110 3,000 +0.01(+0.32%)
Aug 17, 2004 3.120 3.143 3.040 3.100 1,700 -0.11(-3.43%)
Aug 16, 2004 3.270 3.280 3.100 3.210 6,000 +0.18(+5.94%)
Aug 13, 2004 3.200 3.270 3.000 3.030 13,100 -0.17(-5.31%)
Aug 12, 2004 3.220 3.399 3.200 3.200 3,500 +0.00(+0.00%)
Aug 11, 2004 3.211 3.211 3.200 3.200 400 +0.00(+0.00%)
Aug 10, 2004 3.190 3.420 3.190 3.200 17,700 -0.03(-0.93%)
Aug 09, 2004 3.200 3.430 3.190 3.230 15,100 -0.12(-3.58%)
Aug 06, 2004 3.190 3.380 3.140 3.350 14,200 -0.02(-0.59%)
Aug 05, 2004 3.300 3.420 3.220 3.370 10,700 +0.02(+0.60%)
Aug 04, 2004 3.200 3.420 3.100 3.350 19,200 +0.15(+4.69%)
Aug 03, 2004 3.100 3.400 3.100 3.200 43,305 +0.00(+0.00%)
Aug 02, 2004 2.960 3.370 2.960 3.200 26,100 -0.05(-1.54%)
Jul 30, 2004 3.310 3.400 3.060 3.250 14,200 +0.13(+4.17%)
Jul 29, 2004 3.020 3.420 3.020 3.120 19,600 -0.09(-2.80%)
Jul 28, 2004 2.990 3.211 2.860 3.210 38,700 +0.19(+6.29%)
Jul 27, 2004 3.090 3.390 2.840 3.020 34,100 -0.19(-5.92%)
Jul 26, 2004 3.450 3.530 3.110 3.210 47,000 -0.11(-3.34%)
Jul 23, 2004 3.330 3.490 3.080 3.321 37,800 +0.04(+1.25%)
Jul 22, 2004 3.800 3.800 2.840 3.280 76,600 -0.82(-20.00%)
Jul 21, 2004 4.170 4.180 3.750 4.100 16,900 -0.06(-1.44%)
Jul 20, 2004 3.810 4.160 3.810 4.160 27,700 +0.25(+6.39%)
Jul 19, 2004 3.952 4.040 3.430 3.910 31,200 -0.10(-2.49%)
Jul 16, 2004 3.970 4.130 3.970 4.010 15,400 -0.09(-2.20%)
Jul 15, 2004 4.050 4.340 4.000 4.100 20,000 -0.03(-0.73%)
Jul 14, 2004 4.130 4.450 4.120 4.130 17,500 -0.21(-4.84%)
Jul 13, 2004 4.500 4.500 4.170 4.340 12,000 -0.12(-2.69%)
Jul 12, 2004 4.440 4.550 4.350 4.460 8,500 +0.01(+0.22%)
Jul 09, 2004 4.640 4.640 4.420 4.450 13,900 -0.20(-4.30%)
Jul 08, 2004 4.330 4.650 4.330 4.650 3,900 -0.04(-0.85%)
Jul 07, 2004 4.600 4.690 4.381 4.690 7,800 +0.19(+4.22%)
Jul 06, 2004 4.420 4.690 4.420 4.500 5,900 -0.04(-0.88%)
Jul 02, 2004 4.391 4.550 4.340 4.540 2,800 -0.07(-1.52%)
Jul 01, 2004 4.450 4.630 4.450 4.610 4,800 +0.10(+2.22%)
Jun 30, 2004 4.450 4.700 4.450 4.510 6,600 -0.01(-0.22%)
Jun 29, 2004 4.669 4.700 4.500 4.520 8,600 +0.01(+0.22%)
Jun 28, 2004 4.470 4.690 4.450 4.510 19,300 -0.11(-2.40%)
Jun 25, 2004 4.510 4.760 4.420 4.621 13,800 +0.13(+2.92%)
Jun 24, 2004 4.690 4.750 4.400 4.490 6,000 -0.11(-2.39%)
Jun 23, 2004 4.420 4.690 4.420 4.600 7,600 +0.02(+0.44%)
Jun 22, 2004 4.570 4.580 4.500 4.580 5,800 -0.10(-2.14%)
Jun 21, 2004 4.640 4.690 4.410 4.680 11,600 +0.23(+5.17%)
Jun 18, 2004 4.500 4.600 4.350 4.450 14,800 +0.09(+2.06%)
Jun 17, 2004 4.290 4.360 4.280 4.360 22,700 +0.00(+0.00%)
Jun 16, 2004 4.310 4.400 4.300 4.360 12,400 +0.02(+0.46%)
Jun 15, 2004 4.290 4.470 4.270 4.340 6,900 +0.07(+1.64%)
Jun 14, 2004 4.110 4.460 4.110 4.270 14,900 -0.07(-1.61%)
Jun 10, 2004 4.330 4.400 4.250 4.340 9,100 -0.17(-3.77%)
Jun 09, 2004 4.502 4.580 4.460 4.510 14,200 +0.04(+0.89%)
Jun 08, 2004 4.600 4.600 4.390 4.470 38,600 -0.13(-2.83%)
Jun 07, 2004 4.410 4.600 4.240 4.600 9,400 +0.20(+4.55%)
Jun 04, 2004 4.060 4.400 3.980 4.400 7,800 +0.10(+2.33%)
Jun 03, 2004 4.310 4.360 4.130 4.300 12,800 -0.10(-2.27%)
Jun 02, 2004 4.120 4.470 4.120 4.400 28,500 +0.27(+6.54%)
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.