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 (%)
Dec 31, 2007 5.850 5.960 5.700 5.920 50,344 -0.01(-0.17%)
Dec 28, 2007 6.230 6.230 5.670 5.930 35,877 -0.21(-3.42%)
Dec 27, 2007 6.030 6.140 5.810 6.140 51,057 +0.11(+1.82%)
Dec 26, 2007 6.030 6.410 6.000 6.030 54,834 -0.07(-1.15%)
Dec 24, 2007 6.110 6.490 5.700 6.100 68,171 -0.08(-1.29%)
Dec 21, 2007 5.870 6.180 5.580 6.180 105,341 +0.38(+6.55%)
Dec 20, 2007 5.770 6.000 5.600 5.800 81,817 +0.06(+1.05%)
Dec 19, 2007 5.600 5.900 5.570 5.740 82,511 +0.03(+0.53%)
Dec 18, 2007 5.560 5.940 5.560 5.710 81,065 +0.24(+4.39%)
Dec 17, 2007 6.000 6.240 5.350 5.470 196,009 -0.73(-11.77%)
Dec 14, 2007 6.700 6.758 6.050 6.200 181,042 -0.70(-10.14%)
Dec 13, 2007 6.670 7.020 6.670 6.900 65,964 -0.10(-1.43%)
Dec 12, 2007 6.790 7.000 6.600 7.000 145,104 +0.18(+2.64%)
Dec 11, 2007 7.110 7.150 6.760 6.820 56,712 -0.28(-3.94%)
Dec 10, 2007 7.250 7.300 6.540 7.100 201,763 +0.07(+1.00%)
Dec 07, 2007 7.640 7.900 7.000 7.030 226,602 -0.61(-7.98%)
Dec 06, 2007 7.530 8.000 7.260 7.640 253,029 +0.16(+2.14%)
Dec 05, 2007 7.200 7.870 7.120 7.480 136,329 +0.26(+3.60%)
Dec 04, 2007 7.650 7.950 6.620 7.220 378,830 -0.46(-5.99%)
Dec 03, 2007 7.170 7.680 7.000 7.680 219,290 +0.73(+10.50%)
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%)
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.