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 (%)
Nov 30, 2007 6.790 7.090 6.750 6.950 179,066 +0.36(+5.46%)
Nov 29, 2007 6.240 6.720 6.190 6.590 177,756 +0.41(+6.63%)
Nov 28, 2007 5.630 6.360 5.630 6.180 398,814 +0.60(+10.75%)
Nov 27, 2007 5.890 6.450 5.360 5.580 616,363 +0.78(+16.25%)
Nov 26, 2007 5.250 5.300 4.660 4.800 81,803 -0.30(-5.88%)
Nov 23, 2007 4.650 5.250 4.640 5.100 81,928 +0.52(+11.35%)
Nov 21, 2007 4.700 4.700 4.450 4.580 15,998 +0.01(+0.22%)
Nov 20, 2007 4.650 4.750 4.520 4.570 12,948 -0.08(-1.72%)
Nov 19, 2007 4.540 4.650 4.450 4.650 9,472 +0.05(+1.09%)
Nov 16, 2007 4.720 4.730 4.600 4.600 9,204 -0.02(-0.43%)
Nov 15, 2007 4.790 4.830 4.580 4.620 10,448 -0.21(-4.35%)
Nov 14, 2007 4.500 4.840 4.460 4.830 12,800 +0.22(+4.77%)
Nov 13, 2007 4.460 4.610 4.420 4.610 4,500 -0.04(-0.86%)
Nov 12, 2007 4.750 4.750 4.450 4.650 17,075 -0.15(-3.12%)
Nov 09, 2007 4.830 4.830 4.700 4.800 18,342 +0.05(+1.05%)
Nov 08, 2007 4.520 4.860 4.520 4.750 25,852 +0.10(+2.15%)
Nov 07, 2007 4.920 4.970 4.650 4.650 26,420 -0.32(-6.44%)
Nov 06, 2007 4.760 4.970 4.750 4.970 6,300 +0.21(+4.41%)
Nov 05, 2007 4.700 4.860 4.560 4.760 14,877 +0.06(+1.28%)
Nov 02, 2007 4.820 4.890 4.650 4.700 3,155 -0.20(-4.08%)
Nov 01, 2007 4.820 5.200 4.520 4.900 21,289 +0.01(+0.20%)
Oct 31, 2007 5.120 5.120 4.890 4.890 10,163 -0.15(-2.98%)
Oct 30, 2007 5.130 5.210 4.920 5.040 8,779 +0.04(+0.80%)
Oct 29, 2007 5.050 5.250 4.890 5.000 11,996 -0.04(-0.83%)
Oct 26, 2007 5.130 5.130 4.950 5.042 3,850 +0.04(+0.84%)
Oct 25, 2007 5.150 5.200 4.890 5.000 22,434 -0.14(-2.72%)
Oct 24, 2007 5.010 5.160 5.010 5.140 10,215 -0.01(-0.19%)
Oct 23, 2007 4.960 5.350 4.950 5.150 40,685 +0.24(+4.89%)
Oct 22, 2007 5.010 5.200 4.910 4.910 24,000 -0.29(-5.58%)
Oct 19, 2007 5.030 5.290 4.760 5.200 9,117 +0.02(+0.39%)
Oct 18, 2007 5.240 5.290 4.850 5.180 10,356 -0.12(-2.26%)
Oct 17, 2007 5.270 5.300 5.100 5.300 9,800 +0.07(+1.34%)
Oct 16, 2007 5.240 5.300 5.160 5.230 7,800 -0.02(-0.38%)
Oct 15, 2007 5.290 5.490 5.140 5.250 29,008 +0.05(+0.96%)
Oct 12, 2007 5.160 5.290 5.120 5.200 6,816 +0.00(+0.00%)
Oct 11, 2007 5.210 5.290 4.970 5.200 34,721 +0.00(+0.00%)
Oct 10, 2007 5.150 5.340 5.150 5.200 30,253 +0.09(+1.76%)
Oct 09, 2007 4.530 5.150 4.522 5.110 45,227 +0.51(+11.09%)
Oct 08, 2007 4.650 4.750 4.510 4.600 18,795 -0.10(-2.13%)
Oct 05, 2007 4.640 4.740 4.450 4.700 11,400 +0.10(+2.17%)
Oct 04, 2007 4.500 4.740 4.350 4.600 19,449 -0.01(-0.21%)
Oct 03, 2007 4.350 4.750 4.350 4.610 11,227 +0.01(+0.22%)
Oct 02, 2007 4.600 4.600 4.400 4.600 4,300 +0.00(+0.00%)
Oct 01, 2007 4.490 4.660 4.310 4.600 12,485 +0.15(+3.37%)
Sep 28, 2007 4.740 4.740 4.450 4.450 4,735 +0.03(+0.62%)
Sep 27, 2007 4.420 4.480 4.350 4.423 3,252 -0.01(-0.17%)
Sep 26, 2007 4.690 4.690 4.280 4.430 7,600 -0.20(-4.32%)
Sep 25, 2007 4.600 4.670 4.570 4.630 4,300 -0.06(-1.28%)
Sep 24, 2007 4.750 4.750 4.620 4.690 20,100 +0.09(+1.96%)
Sep 21, 2007 4.460 4.600 4.360 4.600 23,209 +0.24(+5.50%)
Sep 20, 2007 4.490 4.490 4.250 4.360 4,900 -0.14(-3.11%)
Sep 19, 2007 4.090 4.500 4.080 4.500 11,510 +0.29(+6.89%)
Sep 18, 2007 4.290 4.440 4.100 4.210 10,614 -0.11(-2.55%)
Sep 17, 2007 4.490 4.490 4.250 4.320 9,014 -0.18(-4.00%)
Sep 14, 2007 4.160 4.500 4.160 4.500 10,509 +0.27(+6.38%)
Sep 13, 2007 4.530 4.650 4.160 4.230 11,750 -0.28(-6.21%)
Sep 12, 2007 4.690 4.700 4.500 4.510 5,341 -0.14(-3.01%)
Sep 11, 2007 4.440 4.650 4.400 4.650 9,022 +0.29(+6.65%)
Sep 10, 2007 4.480 4.580 4.340 4.360 9,137 -0.22(-4.80%)
Sep 07, 2007 4.650 4.650 4.570 4.580 11,140 -0.03(-0.65%)
Sep 06, 2007 4.680 4.680 4.600 4.610 1,400 +0.06(+1.32%)
Sep 05, 2007 4.540 4.570 4.490 4.550 8,246 -0.03(-0.66%)
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.