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 (%)
Jun 29, 2007 5.390 5.460 5.310 5.450 13,031 +0.15(+2.83%)
Jun 28, 2007 5.440 5.540 5.060 5.300 28,430 -0.09(-1.67%)
Jun 27, 2007 5.270 5.430 5.081 5.390 10,092 +0.05(+0.94%)
Jun 26, 2007 5.410 5.450 5.090 5.340 109,560 +0.03(+0.56%)
Jun 25, 2007 6.100 6.100 5.300 5.310 66,579 -0.55(-9.39%)
Jun 22, 2007 5.850 6.040 5.750 5.860 24,602 -0.05(-0.90%)
Jun 21, 2007 6.070 6.070 5.750 5.913 20,771 -0.04(-0.61%)
Jun 20, 2007 5.960 6.240 5.860 5.950 68,500 -0.09(-1.50%)
Jun 19, 2007 5.990 6.140 5.750 6.040 100,400 -0.03(-0.49%)
Jun 18, 2007 5.350 6.070 5.350 6.070 283,900 +0.83(+15.84%)
Jun 15, 2007 5.230 5.300 5.150 5.240 67,900 +0.14(+2.72%)
Jun 14, 2007 5.070 5.340 4.990 5.101 21,100 -0.10(-1.90%)
Jun 13, 2007 5.260 5.260 5.120 5.200 6,100 -0.10(-1.89%)
Jun 12, 2007 5.110 5.390 5.088 5.300 14,300 +0.24(+4.74%)
Jun 11, 2007 5.010 5.110 4.990 5.060 9,801 +0.03(+0.60%)
Jun 08, 2007 5.140 5.140 4.990 5.030 8,228 -0.13(-2.52%)
Jun 07, 2007 5.120 5.330 4.970 5.160 9,618 -0.05(-0.96%)
Jun 06, 2007 5.360 5.380 5.090 5.210 25,058 -0.09(-1.70%)
Jun 05, 2007 5.400 5.400 5.249 5.300 12,053 -0.03(-0.56%)
Jun 04, 2007 5.240 5.400 5.080 5.330 43,805 +0.09(+1.72%)
Jun 01, 2007 4.880 5.250 4.880 5.240 34,604 +0.33(+6.72%)
May 31, 2007 4.850 5.020 4.840 4.910 15,724 +0.06(+1.24%)
May 30, 2007 4.740 4.990 4.740 4.850 11,570 +0.09(+1.89%)
May 29, 2007 4.840 4.840 4.660 4.760 13,898 -0.05(-1.04%)
May 25, 2007 4.760 4.830 4.737 4.810 6,000 +0.03(+0.63%)
May 24, 2007 4.750 4.884 4.750 4.780 10,536 -0.10(-2.05%)
May 23, 2007 4.818 4.890 4.740 4.880 9,034 +0.03(+0.62%)
May 22, 2007 4.890 4.900 4.820 4.850 5,412 +0.05(+1.04%)
May 21, 2007 4.800 4.890 4.660 4.800 40,899 +0.04(+0.84%)
May 18, 2007 4.850 4.930 4.720 4.760 27,796 -0.14(-2.86%)
May 17, 2007 4.820 5.000 4.820 4.900 23,166 -0.02(-0.49%)
May 16, 2007 5.050 5.050 4.870 4.924 10,105 -0.09(-1.71%)
May 15, 2007 4.950 5.250 4.860 5.010 12,196 +0.15(+3.09%)
May 14, 2007 4.930 5.140 4.800 4.859 37,287 -0.09(-1.83%)
May 11, 2007 4.810 5.010 4.800 4.950 23,327 +0.02(+0.41%)
May 10, 2007 5.050 5.160 4.800 4.930 31,690 -0.12(-2.38%)
May 09, 2007 5.140 5.140 5.010 5.050 17,454 -0.15(-2.88%)
May 08, 2007 5.450 5.450 5.100 5.200 74,632 -0.10(-1.89%)
May 07, 2007 5.070 5.490 5.070 5.300 113,318 +0.26(+5.16%)
May 04, 2007 5.350 5.640 4.960 5.040 301,440 -0.23(-4.36%)
May 03, 2007 4.800 5.330 4.720 5.270 178,592 +0.45(+9.34%)
May 02, 2007 4.770 4.906 4.600 4.820 154,693 -0.18(-3.60%)
May 01, 2007 4.450 5.079 4.448 5.000 361,774 +0.58(+13.12%)
Apr 30, 2007 3.630 4.710 3.630 4.420 383,867 +0.87(+24.51%)
Apr 27, 2007 3.370 3.650 3.300 3.550 9,350 +0.02(+0.57%)
Apr 26, 2007 3.470 3.540 3.290 3.530 6,717 +0.08(+2.32%)
Apr 25, 2007 3.420 3.680 3.250 3.450 11,200 +0.08(+2.37%)
Apr 24, 2007 3.330 3.400 3.230 3.370 5,633 -0.04(-1.17%)
Apr 23, 2007 3.270 3.710 3.210 3.410 22,228 +0.18(+5.64%)
Apr 20, 2007 3.470 3.490 3.180 3.228 11,326 -0.31(-8.81%)
Apr 19, 2007 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Apr 18, 2007 3.520 3.540 3.390 3.540 3,900 -0.01(-0.28%)
Apr 17, 2007 3.460 3.680 3.370 3.550 12,786 +0.07(+2.01%)
Apr 16, 2007 3.490 3.510 3.320 3.480 5,075 +0.06(+1.75%)
Apr 13, 2007 3.440 3.550 3.280 3.420 12,681 +0.02(+0.59%)
Apr 12, 2007 3.350 3.710 3.310 3.400 4,323 -0.05(-1.45%)
Apr 11, 2007 3.520 3.520 3.270 3.450 4,360 +0.05(+1.47%)
Apr 10, 2007 2.990 3.680 2.900 3.400 93,784 +0.45(+15.25%)
Apr 09, 2007 2.893 2.950 2.893 2.950 6,062 +0.06(+2.08%)
Apr 05, 2007 2.865 2.920 2.851 2.890 3,517 +0.04(+1.40%)
Apr 04, 2007 2.850 2.930 2.810 2.850 4,300 -0.01(-0.35%)
Apr 03, 2007 2.810 2.860 2.810 2.860 13,542 -0.01(-0.35%)
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.