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 28, 2003 2.800 2.905 2.800 2.800 22,521 +0.00(+0.00%)
Nov 26, 2003 2.715 2.885 2.555 2.800 25,340 +0.13(+4.87%)
Nov 25, 2003 2.625 2.700 2.494 2.670 31,961 +0.02(+0.75%)
Nov 24, 2003 2.586 2.680 2.340 2.650 57,099 +0.05(+1.92%)
Nov 21, 2003 2.750 2.835 2.525 2.600 83,926 -0.12(-4.59%)
Nov 20, 2003 2.625 2.849 2.400 2.725 408,833 -1.05(-27.91%)
Nov 18, 2003 3.785 3.785 3.755 3.780 2,011 -0.02(-0.53%)
Nov 17, 2003 3.795 3.800 3.750 3.800 2,889 +0.17(+4.68%)
Nov 14, 2003 3.750 3.800 3.625 3.630 5,300 -0.12(-3.21%)
Nov 13, 2003 3.755 3.800 3.715 3.751 1,100 -0.05(-1.30%)
Nov 12, 2003 3.795 3.800 3.790 3.800 2,300 +0.00(+0.00%)
Nov 11, 2003 3.945 3.945 3.800 3.800 200 -0.03(-0.65%)
Nov 10, 2003 3.865 3.910 3.800 3.825 7,488 -0.06(-1.54%)
Nov 07, 2003 3.950 3.950 3.800 3.885 4,832 -0.08(-2.02%)
Nov 06, 2003 3.800 4.050 3.800 3.965 4,240 +0.21(+5.73%)
Nov 05, 2003 3.715 3.750 3.715 3.750 7,147 +0.00(+0.00%)
Nov 04, 2003 3.700 3.750 3.695 3.750 9,320 -0.01(-0.27%)
Nov 03, 2003 3.705 3.760 3.630 3.760 8,777 +0.00(+0.13%)
Oct 31, 2003 3.800 3.800 3.755 3.755 6,300 -0.10(-2.72%)
Oct 30, 2003 3.869 3.860 3.700 3.860 11,711 -0.01(-0.25%)
Oct 29, 2003 3.475 3.950 3.475 3.869 14,700 -0.06(-1.41%)
Oct 28, 2003 3.495 3.925 3.495 3.925 13,800 +0.45(+12.95%)
Oct 27, 2003 3.450 3.630 3.450 3.475 10,200 -0.06(-1.70%)
Oct 24, 2003 3.620 3.635 3.444 3.535 7,600 -0.09(-2.62%)
Oct 23, 2003 3.575 3.695 3.555 3.630 3,000 -0.06(-1.61%)
Oct 22, 2003 3.995 3.995 3.555 3.689 33,600 -0.35(-8.69%)
Oct 21, 2003 4.111 4.205 4.040 4.040 10,600 -0.13(-3.11%)
Oct 20, 2003 4.210 4.210 3.975 4.170 4,500 -0.04(-0.95%)
Oct 17, 2003 4.200 4.210 4.090 4.210 8,700 +0.02(+0.37%)
Oct 16, 2003 3.900 4.075 3.900 4.194 22,900 +0.25(+6.32%)
Oct 15, 2003 3.750 3.995 3.750 3.945 9,340 +0.12(+3.27%)
Oct 14, 2003 3.700 3.875 3.700 3.820 12,765 +0.08(+2.02%)
Oct 13, 2003 3.860 3.860 3.675 3.744 4,300 -0.23(-5.67%)
Oct 10, 2003 3.940 3.970 3.785 3.970 2,100 +0.07(+1.80%)
Oct 09, 2003 3.785 3.920 3.785 3.900 6,800 -0.04(-1.14%)
Oct 08, 2003 3.905 3.990 3.825 3.945 8,100 +0.04(+1.01%)
Oct 07, 2003 3.825 3.985 3.755 3.905 6,900 +0.02(+0.64%)
Oct 06, 2003 3.945 3.945 3.820 3.880 4,255 -0.11(-2.87%)
Oct 03, 2003 3.804 4.050 3.804 3.994 14,500 -0.01(-0.14%)
Oct 02, 2003 3.825 4.040 3.700 4.000 5,222 +0.12(+3.11%)
Oct 01, 2003 4.005 4.090 3.775 3.880 9,411 +0.07(+1.82%)
Sep 30, 2003 3.751 3.995 3.751 3.810 1,100 +0.06(+1.59%)
Sep 29, 2003 3.925 3.925 3.751 3.751 1,100 -0.10(-2.58%)
Sep 26, 2003 3.875 3.875 3.505 3.850 8,100 -0.06(-1.52%)
Sep 25, 2003 3.655 4.125 3.655 3.909 14,144 +0.21(+5.68%)
Sep 24, 2003 3.651 3.730 3.525 3.700 13,300 -0.03(-0.82%)
Sep 23, 2003 3.825 3.876 3.515 3.730 23,922 -0.24(-6.15%)
Sep 22, 2003 4.150 4.150 3.719 3.974 20,747 -0.25(-5.81%)
Sep 19, 2003 4.250 4.250 4.075 4.220 8,700 -0.06(-1.30%)
Sep 18, 2003 4.155 4.400 4.150 4.275 20,500 +0.06(+1.32%)
Sep 17, 2003 4.280 4.319 4.205 4.220 3,400 -0.15(-3.43%)
Sep 16, 2003 4.105 4.370 4.100 4.370 24,721 +0.23(+5.56%)
Sep 15, 2003 4.145 4.145 4.005 4.139 10,000 -0.00(-0.12%)
Sep 12, 2003 4.040 4.149 4.000 4.144 8,400 +0.00(+0.12%)
Sep 11, 2003 4.130 4.375 4.025 4.139 8,100 +0.04(+1.10%)
Sep 10, 2003 4.175 4.231 4.035 4.095 15,600 -0.12(-2.96%)
Sep 09, 2003 4.325 4.350 4.135 4.220 12,800 -0.08(-1.86%)
Sep 08, 2003 3.995 4.345 3.900 4.300 74,200 +0.36(+9.12%)
Sep 05, 2003 3.250 4.140 3.225 3.940 167,357 +0.74(+23.12%)
Sep 04, 2003 3.175 3.250 3.160 3.200 9,600 -0.04(-1.23%)
Sep 03, 2003 3.205 3.250 3.200 3.240 12,100 +0.03(+0.78%)
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.