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 29, 2008 1.840 1.888 1.830 1.888 600 -0.00(-0.13%)
Aug 28, 2008 1.840 1.890 1.830 1.890 300 +0.06(+3.28%)
Aug 27, 2008 1.900 1.900 1.830 1.830 2,846 -0.07(-3.68%)
Aug 26, 2008 1.850 1.952 1.840 1.900 4,625 +0.03(+1.60%)
Aug 25, 2008 1.980 1.990 1.840 1.870 2,200 +0.05(+2.75%)
Aug 22, 2008 1.930 1.930 1.820 1.820 1,300 -0.11(-5.70%)
Aug 21, 2008 1.850 1.950 1.850 1.930 3,746 +0.07(+3.76%)
Aug 20, 2008 1.860 1.860 1.860 1.860 1,200 -0.09(-4.59%)
Aug 19, 2008 1.960 1.960 1.920 1.950 710 +0.06(+3.15%)
Aug 18, 2008 1.830 1.980 1.830 1.890 1,754 +0.05(+2.72%)
Aug 15, 2008 1.820 1.990 1.820 1.840 8,611 +0.00(+0.00%)
Aug 14, 2008 1.980 1.980 1.830 1.840 8,724 -0.03(-1.60%)
Aug 13, 2008 1.880 1.885 1.870 1.870 700 +0.00(+0.00%)
Aug 12, 2008 1.940 1.940 1.870 1.870 1,818 -0.08(-4.10%)
Aug 11, 2008 1.910 1.950 1.880 1.950 8,900 +0.04(+2.09%)
Aug 08, 2008 1.720 1.910 1.710 1.910 6,306 +0.10(+5.52%)
Aug 07, 2008 1.920 2.000 1.790 1.810 11,455 -0.12(-6.22%)
Aug 06, 2008 2.023 2.060 1.810 1.930 18,527 -0.11(-5.39%)
Aug 05, 2008 2.170 2.170 1.940 2.040 18,859 -0.06(-2.86%)
Aug 04, 2008 2.400 2.400 2.000 2.100 23,020 -0.34(-13.93%)
Aug 01, 2008 2.470 2.470 2.420 2.440 745 +0.11(+4.72%)
Jul 31, 2008 2.290 2.330 2.290 2.330 440 +0.04(+1.75%)
Jul 30, 2008 2.560 2.560 2.290 2.290 2,726 -0.25(-9.84%)
Jul 29, 2008 2.540 2.550 2.410 2.540 800 +0.03(+1.20%)
Jul 28, 2008 2.560 2.570 2.320 2.510 5,900 -0.01(-0.40%)
Jul 25, 2008 2.520 2.520 2.510 2.520 300 +0.16(+6.78%)
Jul 24, 2008 2.500 2.510 2.360 2.360 401 -0.12(-4.84%)
Jul 23, 2008 2.610 2.620 2.280 2.480 10,876 -0.04(-1.59%)
Jul 22, 2008 2.550 2.610 2.470 2.520 4,630 -0.06(-2.33%)
Jul 21, 2008 2.510 2.650 2.430 2.580 4,180 -0.01(-0.39%)
Jul 18, 2008 2.590 2.600 2.560 2.590 2,280 +0.13(+5.28%)
Jul 17, 2008 2.320 2.570 2.270 2.460 5,776 -0.06(-2.38%)
Jul 16, 2008 2.390 2.630 2.300 2.520 22,117 -0.09(-3.45%)
Jul 15, 2008 2.510 2.610 2.410 2.610 6,006 -0.01(-0.38%)
Jul 14, 2008 2.630 2.630 2.610 2.620 600 +0.03(+1.16%)
Jul 11, 2008 2.580 2.600 2.580 2.590 500 -0.03(-1.15%)
Jul 10, 2008 2.470 2.620 2.430 2.620 2,184 +0.13(+5.22%)
Jul 09, 2008 2.500 2.500 2.320 2.490 2,400 +0.02(+0.81%)
Jul 08, 2008 2.370 2.500 2.370 2.470 1,300 +0.03(+1.23%)
Jul 07, 2008 2.260 2.440 2.240 2.440 5,141 +0.15(+6.55%)
Jul 04, 2008 2.250 2.310 2.220 2.290 8,099 +0.00(+0.00%)
Jul 03, 2008 2.250 2.310 2.220 2.290 8,099 -0.08(-3.46%)
Jul 02, 2008 2.290 2.500 2.290 2.372 1,016 +0.05(+2.25%)
Jul 01, 2008 2.280 2.380 2.240 2.320 8,175 -0.02(-0.85%)
Jun 30, 2008 2.400 2.410 2.282 2.340 15,345 -0.07(-2.90%)
Jun 27, 2008 2.400 2.500 2.220 2.410 19,160 -0.04(-1.63%)
Jun 26, 2008 2.620 2.630 2.440 2.450 14,280 -0.24(-8.92%)
Jun 25, 2008 2.670 2.700 2.620 2.690 103,061 -0.04(-1.47%)
Jun 24, 2008 2.620 2.750 2.600 2.730 11,501 +0.11(+4.20%)
Jun 23, 2008 2.690 2.690 2.620 2.620 2,624 -0.10(-3.68%)
Jun 20, 2008 2.630 2.740 2.630 2.720 5,960 -0.01(-0.37%)
Jun 19, 2008 2.700 2.740 2.610 2.730 15,144 +0.07(+2.63%)
Jun 18, 2008 2.660 2.720 2.610 2.660 7,600 -0.01(-0.37%)
Jun 17, 2008 2.640 2.740 2.630 2.670 10,699 -0.03(-1.11%)
Jun 16, 2008 2.700 2.700 2.630 2.700 22,500 +0.05(+1.89%)
Jun 13, 2008 2.762 2.762 2.650 2.650 4,100 -0.08(-2.93%)
Jun 12, 2008 2.700 2.745 2.650 2.730 11,516 +0.05(+1.87%)
Jun 11, 2008 2.650 2.680 2.650 2.680 14,800 +0.01(+0.37%)
Jun 10, 2008 2.660 2.670 2.620 2.670 4,100 +0.05(+1.91%)
Jun 09, 2008 2.590 2.690 2.530 2.620 14,780 +0.01(+0.26%)
Jun 06, 2008 2.690 2.690 2.610 2.613 5,000 -0.05(-1.76%)
Jun 05, 2008 2.610 2.700 2.610 2.660 7,050 +0.00(+0.00%)
Jun 04, 2008 2.540 2.660 2.540 2.660 6,559 +0.09(+3.50%)
Jun 03, 2008 2.684 2.684 2.550 2.570 13,344 -0.03(-1.15%)
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.