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 (%)
Jul 31, 2003 3.100 3.120 2.975 3.050 51,600 -0.10(-3.17%)
Jul 30, 2003 3.250 3.250 3.010 3.150 11,300 -0.02(-0.79%)
Jul 29, 2003 2.855 3.315 2.700 3.175 74,700 +0.30(+10.43%)
Jul 28, 2003 3.110 3.135 2.735 2.875 83,300 -0.17(-5.74%)
Jul 25, 2003 2.725 3.741 2.680 3.050 397,400 +0.29(+10.51%)
Jul 24, 2003 2.175 2.835 2.050 2.760 294,900 +1.11(+67.78%)
Jul 22, 2003 1.640 1.645 1.640 1.645 1,100 +0.05(+3.46%)
Jul 21, 2003 1.525 1.695 1.525 1.590 2,400 -0.02(-1.24%)
Jul 18, 2003 1.645 1.645 1.580 1.610 7,300 +0.02(+0.94%)
Jul 17, 2003 1.605 1.605 1.595 1.595 400 -0.04(-2.18%)
Jul 16, 2003 1.675 1.675 1.631 1.631 6,200 +0.01(+0.34%)
Jul 15, 2003 1.505 1.815 1.505 1.625 12,700 +0.10(+6.56%)
Jul 14, 2003 1.526 1.535 1.525 1.525 2,600 -0.01(-0.68%)
Jul 11, 2003 1.700 1.715 1.536 1.536 4,300 -0.08(-5.25%)
Jul 10, 2003 1.530 1.710 1.525 1.621 6,400 +0.03(+1.92%)
Jul 09, 2003 1.500 1.590 1.500 1.590 16,900 +0.09(+6.00%)
Jul 08, 2003 1.400 1.515 1.400 1.500 9,500 +0.06(+4.53%)
Jul 07, 2003 1.325 1.445 1.325 1.435 1,700 +0.06(+4.21%)
Jul 03, 2003 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Jul 02, 2003 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Jul 01, 2003 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Jun 30, 2003 1.420 1.420 1.377 1.377 400 +0.04(+2.76%)
Jun 27, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 26, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 25, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 24, 2003 1.335 1.385 1.335 1.340 4,300 -0.06(-4.29%)
Jun 23, 2003 1.325 1.400 1.320 1.400 4,000 +0.03(+2.19%)
Jun 20, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 19, 2003 1.365 1.370 1.330 1.370 2,500 -0.02(-1.79%)
Jun 18, 2003 1.435 1.435 1.335 1.395 5,300 -0.04(-2.79%)
Jun 17, 2003 1.350 1.435 1.335 1.435 4,000 +0.08(+6.30%)
Jun 16, 2003 1.400 1.400 1.350 1.350 2,000 -0.05(-3.57%)
Jun 13, 2003 1.365 1.400 1.365 1.400 600 +0.02(+1.82%)
Jun 12, 2003 1.400 1.400 1.375 1.375 1,200 -0.02(-1.43%)
Jun 11, 2003 1.350 1.475 1.350 1.395 4,300 +0.03(+2.57%)
Jun 10, 2003 1.350 1.360 1.350 1.360 1,900 +0.02(+1.49%)
Jun 09, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 06, 2003 1.400 1.510 1.325 1.340 5,500 -0.16(-10.67%)
Jun 05, 2003 1.465 1.500 1.325 1.500 2,800 +0.10(+7.14%)
Jun 04, 2003 1.350 1.400 1.350 1.400 1,000 +0.06(+4.87%)
Jun 03, 2003 1.450 1.450 1.335 1.335 1,900 -0.11(-7.93%)
Jun 02, 2003 1.395 1.460 1.395 1.450 2,200 +0.07(+5.45%)
May 30, 2003 1.350 1.375 1.305 1.375 1,600 +0.07(+5.77%)
May 29, 2003 1.300 1.300 1.300 1.300 3,700 -0.00(-0.38%)
May 28, 2003 1.330 1.330 1.305 1.305 4,000 -0.03(-1.88%)
May 27, 2003 1.305 1.330 1.300 1.330 7,600 +0.03(+1.92%)
May 23, 2003 1.310 1.310 1.305 1.305 11,700 -0.05(-3.33%)
May 22, 2003 1.340 1.350 1.340 1.350 12,900 +0.05(+3.85%)
May 21, 2003 1.290 1.300 1.290 1.300 800 -0.04(-2.99%)
May 20, 2003 1.280 1.340 1.280 1.340 4,100 +0.08(+6.35%)
May 19, 2003 1.260 1.260 1.260 1.260 100 +0.02(+1.61%)
May 16, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
May 15, 2003 1.240 1.240 1.240 1.240 200 -0.02(-1.98%)
May 14, 2003 1.240 1.265 1.155 1.265 5,100 +0.01(+1.20%)
May 13, 2003 1.240 1.250 1.240 1.250 6,300 -0.01(-1.19%)
May 12, 2003 1.265 1.265 1.265 1.265 700 -0.00(-0.04%)
May 09, 2003 1.260 1.295 1.260 1.266 5,400 -0.00(-0.35%)
May 08, 2003 1.250 1.270 1.250 1.270 2,000 -0.03(-2.31%)
May 07, 2003 1.160 1.300 1.160 1.300 1,500 -0.00(-0.38%)
May 06, 2003 1.170 1.315 1.170 1.305 8,800 -0.04(-2.97%)
May 05, 2003 1.280 1.345 1.245 1.345 5,400 +0.02(+1.51%)
May 02, 2003 1.325 1.325 1.325 1.325 0 +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.