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 (%)
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%)
Apr 03, 2006 3.850 3.850 3.710 3.800 16,712 -0.05(-1.30%)
Mar 31, 2006 3.840 3.860 3.720 3.850 2,346 +0.06(+1.58%)
Mar 30, 2006 3.880 3.906 3.750 3.790 14,446 -0.07(-1.84%)
Mar 29, 2006 3.820 3.890 3.710 3.861 10,260 +0.01(+0.29%)
Mar 28, 2006 3.850 3.870 3.850 3.850 9,154 -0.02(-0.52%)
Mar 27, 2006 3.990 3.990 3.820 3.870 14,304 -0.15(-3.73%)
Mar 24, 2006 3.900 4.020 3.830 4.020 45,277 +0.12(+3.08%)
Mar 23, 2006 3.750 3.900 3.650 3.900 36,200 +0.25(+6.74%)
Mar 22, 2006 3.650 3.710 3.650 3.654 24,300 -0.03(-0.72%)
Mar 21, 2006 3.630 3.690 3.580 3.680 8,500 +0.06(+1.66%)
Mar 20, 2006 3.520 3.690 3.520 3.620 15,910 -0.07(-1.90%)
Mar 17, 2006 3.631 3.690 3.520 3.690 6,710 +0.05(+1.37%)
Mar 16, 2006 3.520 3.690 3.520 3.640 14,164 +0.02(+0.55%)
Mar 15, 2006 3.600 3.650 3.520 3.620 20,058 +0.02(+0.56%)
Mar 14, 2006 3.580 3.620 3.580 3.600 6,200 -0.01(-0.28%)
Mar 13, 2006 3.610 3.640 3.600 3.610 22,487 +0.00(+0.00%)
Mar 10, 2006 3.660 3.690 3.610 3.610 13,381 -0.08(-2.17%)
Mar 09, 2006 3.680 3.730 3.650 3.690 12,190 -0.01(-0.27%)
Mar 08, 2006 3.750 3.750 3.650 3.700 6,604 -0.02(-0.54%)
Mar 07, 2006 3.750 3.790 3.650 3.720 17,179 -0.03(-0.80%)
Mar 06, 2006 3.670 3.800 3.670 3.750 12,332 +0.06(+1.62%)
Mar 03, 2006 3.810 3.900 3.660 3.690 16,694 -0.05(-1.33%)
Mar 02, 2006 3.700 3.780 3.660 3.740 52,795 +0.19(+5.35%)
Mar 01, 2006 3.550 3.630 3.520 3.550 8,400 +0.00(+0.00%)
Feb 28, 2006 3.580 3.610 3.510 3.550 10,993 -0.03(-0.84%)
Feb 27, 2006 3.600 3.623 3.550 3.580 20,425 +0.05(+1.42%)
Feb 24, 2006 3.560 3.640 3.510 3.530 21,400 -0.07(-1.94%)
Feb 23, 2006 3.550 3.600 3.500 3.600 46,810 +0.01(+0.28%)
Feb 22, 2006 3.630 3.640 3.560 3.590 37,789 +0.01(+0.28%)
Feb 21, 2006 3.700 3.700 3.560 3.580 47,947 -0.08(-2.19%)
Feb 17, 2006 3.640 3.740 3.640 3.660 16,292 +0.02(+0.55%)
Feb 16, 2006 3.620 3.750 3.620 3.640 13,700 -0.01(-0.27%)
Feb 15, 2006 3.660 3.710 3.630 3.650 22,219 -0.05(-1.35%)
Feb 14, 2006 3.790 3.810 3.670 3.700 6,650 -0.02(-0.54%)
Feb 13, 2006 3.790 3.790 3.670 3.720 50,104 +0.06(+1.64%)
Feb 10, 2006 3.750 3.800 3.660 3.660 31,036 -0.15(-3.94%)
Feb 09, 2006 3.810 3.810 3.640 3.810 33,265 +0.00(+0.00%)
Feb 08, 2006 3.610 3.810 3.600 3.810 18,535 +0.18(+4.96%)
Feb 07, 2006 3.810 3.810 3.600 3.630 64,644 -0.05(-1.36%)
Feb 06, 2006 3.700 3.789 3.680 3.680 66,859 +0.03(+0.82%)
Feb 03, 2006 3.600 3.650 3.550 3.650 37,628 +0.01(+0.27%)
Feb 02, 2006 3.644 3.670 3.600 3.640 13,020 +0.03(+0.76%)
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.