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 (%)
Jan 30, 2009 1.590 1.700 1.480 1.700 1,400 +0.12(+7.59%)
Jan 29, 2009 1.580 1.580 1.580 1.580 100 -0.01(-0.63%)
Jan 28, 2009 1.500 1.590 1.452 1.590 2,022 +0.00(+0.00%)
Jan 27, 2009 1.507 1.590 1.507 1.590 200 -0.06(-3.64%)
Jan 26, 2009 1.600 1.680 1.440 1.650 1,300 -0.04(-2.37%)
Jan 23, 2009 1.510 1.713 1.420 1.690 4,799 -0.21(-11.05%)
Jan 22, 2009 1.900 1.900 1.502 1.900 1,600 -0.03(-1.55%)
Jan 21, 2009 1.600 1.930 1.600 1.930 1,400 +0.33(+20.62%)
Jan 20, 2009 1.550 1.800 1.430 1.600 2,535 +0.03(+1.91%)
Jan 16, 2009 1.400 1.570 1.400 1.570 3,354 +0.12(+8.28%)
Jan 15, 2009 1.460 1.830 1.420 1.450 3,450 -0.15(-9.38%)
Jan 14, 2009 1.600 1.600 1.600 1.600 300 -0.04(-2.44%)
Jan 13, 2009 1.400 1.640 1.390 1.640 1,814 +0.12(+7.65%)
Jan 12, 2009 1.570 1.916 1.400 1.524 15,952 -0.33(-17.65%)
Jan 09, 2009 1.780 1.850 1.670 1.850 10,443 +0.18(+10.78%)
Jan 08, 2009 1.600 1.670 1.600 1.670 11,730 +0.07(+4.37%)
Jan 07, 2009 1.300 1.700 1.300 1.600 29,176 +0.30(+23.08%)
Jan 06, 2009 1.280 1.300 1.210 1.300 39,185 +0.02(+1.56%)
Jan 05, 2009 1.200 1.300 1.200 1.280 17,200 +0.04(+3.23%)
Jan 02, 2009 1.200 1.240 1.090 1.240 2,943 +0.04(+3.33%)
Dec 31, 2008 1.050 1.250 1.050 1.200 6,414 +0.02(+1.69%)
Dec 30, 2008 1.050 1.230 1.030 1.180 5,688 -0.07(-5.60%)
Dec 29, 2008 1.080 1.250 1.060 1.250 15,577 +0.06(+5.04%)
Dec 26, 2008 1.080 1.190 1.080 1.190 744 +0.01(+0.85%)
Dec 24, 2008 1.180 1.180 1.080 1.180 2,150 -0.01(-0.84%)
Dec 23, 2008 1.020 1.190 1.020 1.190 8,900 +0.01(+0.85%)
Dec 22, 2008 1.020 1.190 1.020 1.180 2,894 +0.03(+2.61%)
Dec 19, 2008 1.150 1.190 1.150 1.150 1,187 -0.04(-3.36%)
Dec 18, 2008 1.190 1.190 1.120 1.190 3,052 -0.04(-3.25%)
Dec 17, 2008 1.200 1.250 1.010 1.230 3,200 -0.02(-1.60%)
Dec 16, 2008 1.200 1.350 1.200 1.250 3,356 +0.05(+4.17%)
Dec 15, 2008 1.162 1.240 1.100 1.200 4,585 -0.04(-3.23%)
Dec 12, 2008 1.250 1.250 1.120 1.240 1,364 +0.00(+0.00%)
Dec 11, 2008 1.155 1.240 1.150 1.240 692 +0.04(+3.46%)
Dec 10, 2008 1.150 1.198 1.140 1.198 4,266 +0.05(+4.21%)
Dec 09, 2008 1.250 1.250 1.150 1.150 1,200 +0.00(+0.01%)
Dec 08, 2008 1.300 1.300 1.020 1.150 11,040 -0.03(-2.54%)
Dec 05, 2008 1.170 1.290 1.170 1.180 3,637 +0.01(+0.85%)
Dec 04, 2008 1.300 1.300 1.170 1.170 8,248 -0.13(-10.00%)
Dec 03, 2008 1.300 1.300 1.300 1.300 3,061 +0.00(+0.00%)
Dec 02, 2008 1.300 1.300 1.170 1.300 1,570 +0.01(+0.78%)
Dec 01, 2008 1.250 1.360 1.250 1.290 1,800 +0.02(+1.57%)
Nov 28, 2008 1.170 1.370 1.170 1.270 3,225 +0.10(+8.55%)
Nov 26, 2008 1.170 1.180 1.060 1.170 9,234 -0.02(-1.68%)
Nov 25, 2008 1.270 1.300 1.180 1.190 10,463 +0.03(+2.58%)
Nov 24, 2008 1.270 1.370 1.150 1.160 5,732 -0.20(-14.82%)
Nov 21, 2008 1.020 1.390 1.020 1.362 14,752 +0.06(+4.77%)
Nov 20, 2008 0.9100 1.350 0.9100 1.300 84,823 +0.40(+44.44%)
Nov 19, 2008 0.9000 0.9500 0.9000 0.9000 11,200 -0.10(-10.00%)
Nov 18, 2008 0.9600 1.000 0.9500 1.000 10,026 +0.05(+5.26%)
Nov 17, 2008 0.8501 0.9500 0.6601 0.9500 14,061 -0.05(-5.00%)
Nov 14, 2008 1.010 1.010 1.000 1.000 900 -0.01(-0.99%)
Nov 13, 2008 1.150 1.150 1.010 1.010 7,947 -0.13(-11.40%)
Nov 12, 2008 1.140 1.140 1.140 1.140 1,400 +0.00(+0.00%)
Nov 11, 2008 1.140 1.140 1.140 1.140 750 +0.00(+0.00%)
Nov 10, 2008 1.270 1.270 1.140 1.140 4,082 -0.01(-0.87%)
Nov 07, 2008 1.150 1.160 1.150 1.150 500 -0.01(-0.86%)
Nov 06, 2008 1.300 1.340 1.150 1.160 1,024 -0.14(-10.77%)
Nov 05, 2008 1.160 1.340 1.160 1.300 1,000 +0.14(+12.21%)
Nov 04, 2008 1.200 1.200 1.159 1.159 615 +0.01(+0.56%)
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.