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 (%)
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%)
May 01, 2003 1.325 1.325 1.325 1.325 5,600 -0.03(-1.85%)
Apr 30, 2003 1.350 1.350 1.350 1.350 5,300 +0.00(+0.00%)
Apr 29, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 28, 2003 1.330 1.350 1.320 1.350 5,000 +0.02(+1.50%)
Apr 25, 2003 1.325 1.375 1.325 1.330 1,800 -0.01(-0.75%)
Apr 24, 2003 1.390 1.390 1.300 1.340 5,000 -0.05(-3.60%)
Apr 23, 2003 1.350 1.390 1.350 1.390 2,500 +0.06(+4.91%)
Apr 22, 2003 1.325 1.325 1.325 1.325 800 +0.02(+1.92%)
Apr 21, 2003 1.355 1.355 1.300 1.300 800 -0.10(-7.47%)
Apr 17, 2003 1.405 1.405 1.405 1.405 0 +0.00(+0.00%)
Apr 16, 2003 1.405 1.405 1.405 1.405 300 +0.02(+1.44%)
Apr 15, 2003 1.375 1.445 1.375 1.385 4,200 +0.01(+0.73%)
Apr 14, 2003 1.360 1.435 1.335 1.375 20,900 +0.00(+0.00%)
Apr 11, 2003 1.375 1.375 1.375 1.375 900 +0.03(+2.61%)
Apr 10, 2003 1.340 1.340 1.340 1.340 900 -0.03(-2.55%)
Apr 09, 2003 1.370 1.375 1.340 1.375 5,800 +0.03(+2.61%)
Apr 08, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Apr 07, 2003 1.340 1.340 1.340 1.340 200 -0.05(-3.60%)
Apr 04, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Apr 03, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Apr 02, 2003 1.365 1.390 1.350 1.390 2,000 -0.03(-2.11%)
Apr 01, 2003 1.390 1.420 1.390 1.420 2,000 +0.03(+2.16%)
Mar 31, 2003 1.390 1.390 1.390 1.390 300,000 -0.02(-1.42%)
Mar 28, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 27, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 26, 2003 1.395 1.415 1.380 1.410 8,300 +0.02(+1.44%)
Mar 25, 2003 1.390 1.390 1.390 1.390 2,800 -0.01(-0.36%)
Mar 24, 2003 1.395 1.395 1.395 1.395 5,000 +0.00(+0.00%)
Mar 21, 2003 1.395 1.410 1.395 1.395 4,200 -0.02(-1.41%)
Mar 20, 2003 1.395 1.415 1.395 1.415 2,300 +0.03(+1.80%)
Mar 19, 2003 1.390 1.390 1.390 1.390 300 -0.01(-0.71%)
Mar 18, 2003 1.400 1.400 1.400 1.400 3,200 +0.01(+1.08%)
Mar 17, 2003 1.380 1.400 1.380 1.385 5,800 -0.01(-1.07%)
Mar 14, 2003 1.380 1.400 1.375 1.400 5,000 +0.02(+1.82%)
Mar 13, 2003 1.375 1.380 1.375 1.375 2,100 -0.02(-1.79%)
Mar 12, 2003 1.380 1.400 1.380 1.400 2,000 +0.01(+1.08%)
Mar 11, 2003 1.370 1.385 1.360 1.385 2,100 +0.00(+0.00%)
Mar 10, 2003 1.385 1.385 1.350 1.385 13,300 +0.01(+0.73%)
Mar 07, 2003 1.400 1.400 1.370 1.375 5,800 +0.01(+1.10%)
Mar 06, 2003 1.380 1.400 1.350 1.360 14,800 -0.02(-1.81%)
Mar 05, 2003 1.400 1.400 1.375 1.385 4,600 -0.02(-1.77%)
Mar 04, 2003 1.360 1.410 1.355 1.410 4,200 +0.03(+2.17%)
Mar 03, 2003 1.395 1.400 1.380 1.380 1,100 -0.03(-2.13%)
Feb 28, 2003 1.410 1.410 1.410 1.410 0 +0.04(+3.30%)
Feb 27, 2003 1.410 1.410 1.365 1.365 1,100 -0.02(-1.80%)
Feb 26, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Feb 25, 2003 1.390 1.390 1.390 1.390 500 +0.03(+2.21%)
Feb 24, 2003 1.495 1.495 1.350 1.360 3,200 -0.04(-2.86%)
Feb 21, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 20, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 19, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 18, 2003 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Feb 14, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 13, 2003 1.405 1.405 1.400 1.400 800 +0.00(+0.00%)
Feb 12, 2003 1.390 1.400 1.380 1.400 7,000 +0.00(+0.00%)
Feb 11, 2003 1.435 1.440 1.375 1.400 1,800 +0.02(+1.45%)
Feb 10, 2003 1.385 1.385 1.380 1.380 700 -0.01(-0.36%)
Feb 07, 2003 1.385 1.385 1.385 1.385 400 -0.01(-0.72%)
Feb 06, 2003 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Feb 05, 2003 1.395 1.395 1.395 1.395 0 +0.00(+0.00%)
Feb 03, 2003 1.375 1.395 1.350 1.395 6,900 +0.00(+0.00%)
Jan 30, 2003 1.395 1.395 1.360 1.395 3,000 +0.00(+0.00%)
Jan 29, 2003 1.360 1.395 1.350 1.395 8,900 -0.00(-0.36%)
Jan 28, 2003 1.385 1.400 1.360 1.400 14,400 +0.00(+0.00%)
Jan 27, 2003 1.410 1.410 1.370 1.400 13,800 -0.02(-1.41%)
Jan 24, 2003 1.395 1.420 1.395 1.420 3,700 +0.02(+1.61%)
Jan 23, 2003 1.400 1.410 1.360 1.397 54,600 -0.02(-1.24%)
Jan 22, 2003 1.450 1.460 1.390 1.415 39,200 -0.06(-4.39%)
Jan 21, 2003 1.440 1.480 1.425 1.480 9,500 +0.00(+0.00%)
Jan 17, 2003 1.475 1.510 1.475 1.480 2,600 -0.01(-0.34%)
Jan 16, 2003 1.475 1.490 1.475 1.485 2,800 +0.00(+0.17%)
Jan 15, 2003 1.465 1.482 1.435 1.482 4,100 +0.01(+0.51%)
Jan 14, 2003 1.500 1.525 1.475 1.475 5,300 -0.09(-5.75%)
Jan 13, 2003 1.515 1.575 1.515 1.565 1,200 -0.01(-0.32%)
Jan 10, 2003 1.535 1.570 1.525 1.570 1,200 +0.05(+2.95%)
Jan 09, 2003 1.500 1.525 1.495 1.525 400 -0.03(-1.61%)
Jan 08, 2003 1.550 1.575 1.550 1.550 6,800 -0.07(-4.62%)
Jan 07, 2003 1.570 1.625 1.515 1.625 4,100 +0.06(+4.17%)
Jan 06, 2003 1.515 1.585 1.515 1.560 3,500 +0.06(+4.00%)
Jan 03, 2003 1.500 1.500 1.500 1.500 200 +0.00(+0.33%)
Jan 02, 2003 1.495 1.495 1.495 1.495 600 +0.01(+0.34%)
Dec 31, 2002 1.455 1.540 1.455 1.490 4,600 +0.03(+2.41%)
Dec 30, 2002 1.460 1.460 1.455 1.455 4,100 -0.02(-1.36%)
Dec 27, 2002 1.460 1.475 1.460 1.475 2,600 +0.02(+1.37%)
Dec 26, 2002 1.455 1.455 1.455 1.455 1,600 +0.00(+0.00%)
Dec 24, 2002 1.475 1.475 1.455 1.455 2,000 +0.02(+1.39%)
Dec 23, 2002 1.555 1.600 1.435 1.435 13,800 -0.17(-10.34%)
Dec 20, 2002 1.555 1.601 1.555 1.601 5,100 +0.03(+1.94%)
Dec 19, 2002 1.545 1.570 1.545 1.570 6,300 +0.02(+1.52%)
Dec 18, 2002 1.490 1.546 1.490 1.546 1,200 +0.05(+3.44%)
Dec 17, 2002 1.540 1.540 1.495 1.495 600 +0.03(+2.05%)
Dec 16, 2002 1.450 1.480 1.435 1.465 5,900 -0.02(-1.35%)
Dec 13, 2002 1.435 1.490 1.435 1.485 2,000 -0.01(-0.67%)
Dec 12, 2002 1.480 1.495 1.480 1.495 700 +0.02(+1.36%)
Dec 11, 2002 1.435 1.475 1.435 1.475 1,800 +0.04(+2.79%)
Dec 10, 2002 1.435 1.435 1.435 1.435 1,100 +0.00(+0.00%)
Dec 09, 2002 1.445 1.500 1.435 1.435 700 -0.03(-2.38%)
Dec 06, 2002 1.495 1.550 1.415 1.470 4,600 -0.02(-1.51%)
Dec 05, 2002 1.400 1.500 1.400 1.492 5,500 -0.07(-4.33%)
Dec 04, 2002 1.530 1.560 1.530 1.560 4,300 +0.06(+4.00%)
Dec 03, 2002 1.485 1.625 1.445 1.500 4,100 -0.01(-0.99%)
Dec 02, 2002 1.530 1.530 1.380 1.515 13,800 -0.09(-5.61%)
Nov 29, 2002 1.645 1.650 1.500 1.605 7,000 -0.04(-2.43%)
Nov 27, 2002 1.505 1.665 1.500 1.645 13,700 +0.14(+8.94%)
Nov 26, 2002 1.590 1.590 1.500 1.510 3,900 -0.03(-1.95%)
Nov 25, 2002 1.455 1.540 1.450 1.540 15,500 +0.05(+3.36%)
Nov 22, 2002 1.505 1.505 1.490 1.490 2,900 -0.02(-1.65%)
Nov 21, 2002 1.545 1.560 1.400 1.515 10,800 -0.08(-4.72%)
Nov 20, 2002 1.835 1.835 1.590 1.590 9,400 -0.21(-11.67%)
Nov 19, 2002 1.610 1.805 1.600 1.800 5,700 +0.19(+11.80%)
Nov 18, 2002 1.570 1.610 1.490 1.610 8,100 +0.06(+3.87%)
Nov 15, 2002 1.550 1.550 1.550 1.550 4,000 +0.00(+0.00%)
Nov 14, 2002 1.485 1.550 1.485 1.550 2,600 +0.01(+0.32%)
Nov 13, 2002 1.545 1.545 1.545 1.545 1,500 +0.04(+3.00%)
Nov 12, 2002 1.485 1.500 1.485 1.500 800 +0.00(+0.33%)
Nov 11, 2002 1.490 1.495 1.425 1.495 2,500 -0.01(-0.99%)
Nov 08, 2002 1.505 1.510 1.505 1.510 300 +0.00(+0.00%)
Nov 07, 2002 1.520 1.520 1.510 1.510 1,600 +0.01(+0.67%)
Nov 06, 2002 1.555 1.555 1.500 1.500 2,800 -0.07(-4.76%)
Nov 05, 2002 1.580 1.580 1.570 1.575 800 -0.01(-0.32%)
Nov 04, 2002 1.670 1.685 1.580 1.580 4,100 -0.04(-2.77%)
Nov 01, 2002 1.550 1.625 1.545 1.625 1,900 +0.09(+5.86%)
Oct 31, 2002 1.545 1.595 1.535 1.535 1,100 +0.01(+0.66%)
Oct 30, 2002 1.556 1.562 1.525 1.525 10,100 -0.03(-1.93%)
Oct 29, 2002 1.555 1.555 1.555 1.555 900 +0.02(+1.30%)
Oct 28, 2002 1.550 1.550 1.535 1.535 6,400 -0.02(-0.97%)
Oct 25, 2002 1.525 1.550 1.500 1.550 3,000 +0.01(+0.32%)
Oct 24, 2002 1.580 1.580 1.545 1.545 2,800 -0.01(-0.32%)
Oct 23, 2002 1.550 1.550 1.550 1.550 500 -0.00(-0.32%)
Oct 22, 2002 1.555 1.555 1.555 1.555 500 -0.02(-1.27%)
Oct 21, 2002 1.618 1.618 1.575 1.575 700 -0.07(-4.55%)
Oct 18, 2002 1.650 1.650 1.650 1.650 600 +0.00(+0.00%)
Oct 17, 2002 1.770 1.775 1.650 1.650 3,000 -0.07(-3.79%)
Oct 16, 2002 1.775 1.775 1.715 1.715 500 -0.03(-2.00%)
Oct 15, 2002 1.595 1.750 1.595 1.750 7,300 +0.20(+12.54%)
Oct 14, 2002 1.505 1.555 1.505 1.555 1,500 +0.05(+3.32%)
Oct 11, 2002 1.505 1.505 1.505 1.505 300 -0.11(-6.81%)
Oct 10, 2002 1.660 1.660 1.615 1.615 1,400 -0.10(-5.83%)
Oct 09, 2002 1.615 1.715 1.615 1.715 2,400 +0.09(+5.86%)
Oct 08, 2002 1.705 1.705 1.615 1.620 2,000 -0.10(-6.09%)
Oct 07, 2002 1.725 1.725 1.725 1.725 100 -0.05(-2.82%)
Oct 04, 2002 1.823 1.825 1.775 1.775 3,300 -0.05(-2.47%)
Oct 03, 2002 1.800 1.890 1.800 1.820 10,188 +0.02(+1.11%)
Oct 02, 2002 1.800 1.805 1.795 1.800 4,297 -0.00(-0.28%)
Oct 01, 2002 1.860 1.900 1.775 1.805 12,678 -0.17(-8.61%)
Sep 30, 2002 1.815 1.975 1.815 1.975 4,400 +0.25(+14.16%)
Sep 27, 2002 1.730 1.730 1.730 1.730 200 -0.06(-3.62%)
Sep 26, 2002 1.755 1.820 1.730 1.795 5,200 +0.00(+0.28%)
Sep 25, 2002 1.815 1.815 1.790 1.790 5,100 -0.02(-1.38%)
Sep 24, 2002 1.860 1.865 1.762 1.815 9,700 -0.05(-2.42%)
Sep 23, 2002 1.650 2.000 1.650 1.860 15,003 +0.16(+9.41%)
Sep 20, 2002 1.505 1.700 1.450 1.700 24,400 +0.09(+5.92%)
Sep 19, 2002 1.505 1.605 1.505 1.605 700 +0.10(+6.64%)
Sep 18, 2002 1.675 1.675 1.505 1.505 3,500 -0.17(-10.15%)
Sep 17, 2002 1.675 1.675 1.675 1.675 0 +0.00(+0.00%)
Sep 16, 2002 1.706 1.706 1.675 1.675 1,200 -0.10(-5.63%)
Sep 13, 2002 1.706 1.775 1.706 1.775 1,200 +0.00(+0.00%)
Sep 12, 2002 1.770 1.830 1.770 1.775 2,800 +0.02(+1.43%)
Sep 11, 2002 1.600 1.750 1.600 1.750 4,100 +0.10(+6.06%)
Sep 10, 2002 1.475 1.650 1.475 1.650 8,500 +0.14(+8.91%)
Sep 09, 2002 1.595 1.595 1.505 1.515 3,200 -0.09(-5.61%)
Sep 06, 2002 1.575 1.605 1.575 1.605 677 +0.03(+2.23%)
Sep 05, 2002 1.550 1.550 1.550 1.570 2,500 +0.02(+1.29%)
Sep 04, 2002 1.500 1.625 1.500 1.550 7,300 +0.04(+2.65%)
Sep 03, 2002 1.465 1.650 1.465 1.510 5,600 +0.06(+4.14%)
Aug 30, 2002 1.450 1.450 1.450 1.450 100 -0.02(-1.36%)
Aug 29, 2002 1.470 1.470 1.470 1.470 1,000 -0.01(-0.34%)
Aug 28, 2002 1.400 1.475 1.400 1.475 4,200 +0.02(+1.37%)
Aug 27, 2002 1.580 1.580 1.455 1.455 2,100 -0.24(-14.41%)
Aug 26, 2002 1.580 1.700 1.580 1.700 3,000 +0.05(+3.03%)
Aug 23, 2002 1.580 1.650 1.580 1.650 3,100 +0.07(+4.43%)
Aug 22, 2002 1.700 1.700 1.580 1.580 2,100 -0.12(-7.06%)
Aug 21, 2002 1.555 1.750 1.555 1.700 9,600 +0.15(+9.32%)
Aug 20, 2002 1.515 1.555 1.515 1.555 1,900 +0.14(+9.51%)
Aug 16, 2002 1.420 1.420 1.420 1.420 100 -0.02(-1.39%)
Aug 15, 2002 1.440 1.440 1.440 1.440 3,000 -0.08(-5.26%)
Aug 14, 2002 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Aug 13, 2002 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Aug 12, 2002 1.500 1.520 1.405 1.520 3,300 +0.02(+1.33%)
Aug 07, 2002 1.675 1.675 1.500 1.500 3,000 -0.20(-11.76%)
Aug 06, 2002 1.755 1.755 1.700 1.700 4,100 -0.05(-2.86%)
Aug 05, 2002 1.750 1.750 1.750 1.750 1,000 -0.11(-6.17%)
Aug 02, 2002 1.865 1.870 1.825 1.865 4,000 +0.11(+6.57%)
Aug 01, 2002 1.800 1.875 1.750 1.750 760,000 -0.05(-2.78%)
Jul 31, 2002 1.900 1.900 1.775 1.800 7,800 -0.07(-3.74%)
Jul 30, 2002 1.920 1.925 1.750 1.870 27,400 -0.05(-2.86%)
Jul 29, 2002 1.625 1.950 1.625 1.925 32,200 +0.48(+32.76%)
Jul 26, 2002 1.415 1.470 1.250 1.450 6,700 +0.07(+5.45%)
Jul 25, 2002 1.325 1.450 1.300 1.375 6,800 +0.05(+3.77%)
Jul 24, 2002 1.150 1.325 1.025 1.325 13,111 +0.15(+12.77%)
Jul 23, 2002 1.540 1.620 1.325 1.175 12,800 -0.35(-22.95%)
Jul 19, 2002 1.525 1.525 1.525 1.525 2,900 +0.01(+0.66%)
Jul 17, 2002 1.400 1.540 1.400 1.515 5,200 -0.09(-5.31%)
Jul 12, 2002 1.575 1.605 1.575 1.600 5,700 +0.03(+1.59%)
Jul 11, 2002 1.546 1.575 1.475 1.575 7,200 +0.00(+0.29%)
Jul 10, 2002 1.545 1.571 1.545 1.571 1,200 -0.05(-3.03%)
Jul 09, 2002 1.645 1.645 1.619 1.619 800 +0.07(+4.82%)
Jul 08, 2002 1.500 1.545 1.500 1.545 14,600 -0.19(-10.95%)
Jul 05, 2002 1.735 1.735 1.735 1.735 0 +0.00(+0.00%)
Jul 04, 2002 1.575 1.750 1.500 1.735 11,000 +0.00(+0.00%)
Jul 03, 2002 1.575 1.750 1.500 1.735 11,000 +0.16(+9.81%)
Jul 02, 2002 1.850 1.900 1.575 1.580 17,300 -0.17(-9.74%)
Jul 01, 2002 1.835 1.965 1.750 1.750 6,400 -0.06(-3.29%)
Jun 28, 2002 1.655 1.895 1.655 1.810 23,700 +0.07(+4.02%)
Jun 27, 2002 1.752 1.875 1.740 1.740 17,400 -0.03(-1.97%)
Jun 26, 2002 1.850 1.850 1.750 1.775 9,200 -0.22(-11.03%)
Jun 25, 2002 2.000 2.000 1.875 1.995 12,100 +0.16(+8.72%)
Jun 21, 2002 1.700 1.855 1.700 1.835 33,300 +0.14(+7.94%)
Jun 20, 2002 1.545 1.700 1.545 1.700 27,500 +0.22(+15.25%)
Jun 19, 2002 1.435 1.495 1.430 1.475 8,600 +0.05(+3.51%)
Jun 18, 2002 1.450 1.495 1.425 1.425 9,800 +0.03(+1.79%)
Jun 17, 2002 1.325 1.495 1.325 1.400 4,900 -0.02(-1.41%)
Jun 14, 2002 1.450 1.450 1.420 1.420 8,100 -0.01(-0.35%)
Jun 12, 2002 1.310 1.425 1.310 1.425 13,800 +0.05(+4.01%)
Jun 11, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jun 10, 2002 1.375 1.375 1.325 1.370 5,700 -0.00(-0.36%)
Jun 07, 2002 1.375 1.375 1.310 1.375 8,300 +0.06(+4.96%)
Jun 06, 2002 1.310 1.400 1.310 1.310 14,500 +0.18(+15.93%)
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.