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 30, 2008 3.480 3.480 3.330 3.470 27,854 -0.06(-1.70%)
Apr 29, 2008 3.800 3.800 3.270 3.530 106,797 -0.48(-11.97%)
Apr 28, 2008 3.810 4.140 3.790 4.010 29,012 +0.20(+5.25%)
Apr 25, 2008 3.860 3.900 3.810 3.810 4,800 -0.10(-2.56%)
Apr 24, 2008 3.910 3.950 3.900 3.910 900 -0.04(-1.01%)
Apr 23, 2008 4.040 4.040 3.900 3.950 3,740 -0.06(-1.50%)
Apr 22, 2008 3.940 4.010 3.900 4.010 6,030 +0.01(+0.25%)
Apr 21, 2008 3.930 4.030 3.930 4.000 1,800 -0.03(-0.74%)
Apr 18, 2008 4.110 4.110 3.930 4.030 21,200 -0.13(-3.12%)
Apr 17, 2008 4.160 4.250 4.160 4.160 14,135 +0.00(+0.00%)
Apr 16, 2008 4.310 4.380 4.160 4.160 11,558 -0.19(-4.37%)
Apr 15, 2008 4.220 4.350 4.220 4.350 20,161 +0.05(+1.16%)
Apr 14, 2008 4.130 4.310 4.020 4.300 23,045 +0.15(+3.61%)
Apr 11, 2008 3.780 4.230 3.780 4.150 21,820 +0.23(+5.87%)
Apr 10, 2008 3.710 3.920 3.710 3.920 24,387 +0.18(+4.81%)
Apr 09, 2008 3.710 3.870 3.670 3.740 25,864 -0.05(-1.32%)
Apr 08, 2008 3.750 3.790 3.726 3.790 6,302 +0.06(+1.61%)
Apr 07, 2008 3.500 3.800 3.500 3.730 24,854 +0.08(+2.19%)
Apr 04, 2008 3.560 3.660 3.510 3.650 4,530 +0.01(+0.27%)
Apr 03, 2008 3.670 3.670 3.540 3.640 1,881 +0.05(+1.39%)
Apr 02, 2008 3.560 3.640 3.560 3.590 1,187 -0.06(-1.64%)
Apr 01, 2008 3.470 3.670 3.420 3.650 19,187 +0.18(+5.19%)
Mar 31, 2008 3.290 3.506 3.270 3.470 38,148 +0.04(+1.17%)
Mar 28, 2008 3.230 3.490 3.200 3.430 63,889 +0.20(+6.19%)
Mar 27, 2008 3.440 3.540 3.220 3.230 19,100 -0.37(-10.28%)
Mar 26, 2008 3.540 3.600 3.410 3.600 21,500 +0.07(+1.98%)
Mar 25, 2008 3.530 3.680 3.270 3.530 70,138 +0.03(+0.86%)
Mar 24, 2008 3.200 3.540 3.200 3.500 88,335 +0.32(+10.06%)
Mar 21, 2008 3.204 3.340 3.170 3.180 19,634 +0.00(+0.00%)
Mar 20, 2008 3.204 3.340 3.170 3.180 19,634 -0.04(-1.24%)
Mar 19, 2008 3.190 3.290 3.170 3.220 7,865 -0.04(-1.23%)
Mar 18, 2008 3.200 3.450 3.170 3.260 15,403 +0.09(+2.84%)
Mar 17, 2008 3.440 3.440 3.170 3.170 31,910 -0.40(-11.20%)
Mar 14, 2008 3.390 3.680 3.370 3.570 73,700 +0.24(+7.21%)
Mar 13, 2008 3.180 3.540 3.180 3.330 24,302 -0.12(-3.48%)
Mar 12, 2008 3.080 3.550 3.030 3.450 39,215 +0.35(+11.29%)
Mar 11, 2008 3.270 3.270 2.930 3.100 49,756 -0.12(-3.72%)
Mar 10, 2008 3.380 3.380 3.090 3.220 28,905 -0.18(-5.30%)
Mar 07, 2008 3.280 3.450 3.050 3.400 76,693 +0.06(+1.80%)
Mar 06, 2008 3.310 3.450 3.230 3.340 32,148 -0.09(-2.62%)
Mar 05, 2008 3.360 3.440 3.210 3.430 34,894 +0.06(+1.78%)
Mar 04, 2008 3.380 3.500 3.220 3.370 35,889 -0.08(-2.32%)
Mar 03, 2008 3.450 3.560 3.220 3.450 108,664 +0.00(+0.00%)
Feb 29, 2008 3.610 3.610 3.450 3.450 49,458 -0.17(-4.70%)
Feb 28, 2008 3.570 3.640 3.570 3.620 108,282 -0.01(-0.28%)
Feb 27, 2008 3.580 3.690 3.570 3.630 66,280 +0.03(+0.83%)
Feb 26, 2008 3.610 3.630 3.550 3.600 25,645 +0.02(+0.56%)
Feb 25, 2008 3.570 3.700 3.560 3.580 27,801 -0.03(-0.83%)
Feb 22, 2008 3.780 3.810 3.550 3.610 42,593 -0.13(-3.48%)
Feb 21, 2008 3.630 3.810 3.630 3.740 66,433 +0.12(+3.31%)
Feb 20, 2008 3.550 3.679 3.550 3.620 31,324 +0.02(+0.56%)
Feb 19, 2008 3.600 3.680 3.570 3.600 32,657 +0.02(+0.56%)
Feb 18, 2008 3.550 3.590 3.540 3.580 46,291 +0.00(+0.00%)
Feb 15, 2008 3.550 3.590 3.540 3.580 46,291 +0.01(+0.28%)
Feb 14, 2008 3.590 3.590 3.450 3.570 20,857 -0.01(-0.28%)
Feb 13, 2008 3.510 3.590 3.470 3.580 33,702 +0.08(+2.29%)
Feb 12, 2008 3.410 3.610 3.410 3.500 61,224 +0.06(+1.74%)
Feb 11, 2008 3.540 3.600 3.300 3.440 93,187 -0.10(-2.82%)
Feb 08, 2008 3.600 3.630 3.500 3.540 64,621 -0.05(-1.39%)
Feb 07, 2008 3.510 3.670 3.500 3.590 75,922 +0.09(+2.57%)
Feb 06, 2008 3.750 3.750 3.430 3.500 115,265 -0.18(-4.89%)
Feb 05, 2008 3.800 3.810 3.630 3.680 115,451 -0.15(-3.92%)
Feb 04, 2008 3.980 4.000 3.700 3.830 233,282 -0.18(-4.49%)
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.