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 31, 2014 26.86 28.57 26.17 28.00 187,807 +0.83(+3.05%)
Jan 30, 2014 27.96 28.30 26.75 27.17 203,531 -0.61(-2.20%)
Jan 29, 2014 27.85 28.49 27.70 27.78 88,778 -0.47(-1.66%)
Jan 28, 2014 29.92 29.92 27.76 28.25 307,359 -1.57(-5.26%)
Jan 27, 2014 32.24 32.24 29.50 29.82 116,229 -2.57(-7.93%)
Jan 24, 2014 32.65 33.22 32.04 32.39 46,997 -0.65(-1.97%)
Jan 23, 2014 32.65 33.53 32.08 33.04 40,211 +0.37(+1.13%)
Jan 22, 2014 32.32 32.95 32.01 32.67 35,810 +0.44(+1.37%)
Jan 21, 2014 32.20 32.51 31.62 32.23 107,482 +0.13(+0.40%)
Jan 17, 2014 32.25 32.10 32.10 32.10 42,200 +0.01(+0.03%)
Jan 16, 2014 32.32 33.82 31.30 32.09 152,285 -0.37(-1.14%)
Jan 15, 2014 33.70 33.70 31.93 32.46 119,906 -1.24(-3.68%)
Jan 14, 2014 31.50 34.33 31.09 33.70 89,550 +2.20(+6.98%)
Jan 13, 2014 32.90 33.20 31.00 31.50 67,125 -1.44(-4.37%)
Jan 10, 2014 32.14 34.42 31.62 32.94 42,982 +0.73(+2.27%)
Jan 09, 2014 33.59 33.80 31.56 32.21 94,438 -1.60(-4.73%)
Jan 08, 2014 34.41 34.41 33.80 33.81 25,596 -0.31(-0.91%)
Jan 07, 2014 34.80 34.80 33.66 34.12 49,757 -0.31(-0.90%)
Jan 06, 2014 34.62 35.09 34.05 34.43 73,563 -0.26(-0.75%)
Jan 03, 2014 34.43 36.13 33.98 34.69 81,207 +0.37(+1.08%)
Jan 02, 2014 33.71 34.49 33.60 34.32 52,261 +0.31(+0.91%)
Dec 31, 2013 34.19 34.01 34.01 34.01 58,400 +0.02(+0.06%)
Dec 30, 2013 34.28 34.43 33.95 33.99 21,235 -0.04(-0.12%)
Dec 27, 2013 34.52 34.93 33.86 34.03 48,339 -0.33(-0.96%)
Dec 26, 2013 34.20 34.66 33.75 34.36 59,176 +0.16(+0.47%)
Dec 24, 2013 33.67 34.20 33.67 34.20 7,295 +0.52(+1.54%)
Dec 23, 2013 34.35 34.46 33.59 33.68 59,152 -0.63(-1.84%)
Dec 20, 2013 34.30 35.00 33.65 34.31 74,750 +0.28(+0.82%)
Dec 19, 2013 34.19 34.26 33.81 34.03 61,022 -0.01(-0.03%)
Dec 18, 2013 33.27 34.32 33.26 34.04 43,168 +0.65(+1.95%)
Dec 17, 2013 33.80 33.80 33.06 33.39 37,286 -0.31(-0.92%)
Dec 16, 2013 34.37 35.00 33.50 33.70 77,817 -0.88(-2.54%)
Dec 13, 2013 35.45 36.33 33.69 34.58 51,199 -0.92(-2.59%)
Dec 12, 2013 35.45 36.01 34.48 35.50 68,339 -0.04(-0.11%)
Dec 11, 2013 37.21 37.75 35.50 35.54 41,549 -1.98(-5.28%)
Dec 10, 2013 37.12 37.99 36.99 37.52 46,231 +0.52(+1.41%)
Dec 09, 2013 38.01 38.31 36.85 37.00 39,511 -0.85(-2.25%)
Dec 06, 2013 36.60 38.69 36.60 37.85 0 +1.62(+4.47%)
Dec 05, 2013 35.38 36.50 35.20 36.23 0 +1.08(+3.07%)
Dec 04, 2013 34.38 35.70 34.01 35.15 0 +0.53(+1.53%)
Dec 03, 2013 35.63 35.98 34.00 34.62 0 -1.44(-3.99%)
Dec 02, 2013 36.86 37.24 35.16 36.06 0 -0.81(-2.20%)
Nov 29, 2013 33.42 38.00 33.22 36.87 0 +3.21(+9.54%)
Nov 27, 2013 32.64 33.97 31.14 33.66 0 +1.29(+3.99%)
Nov 26, 2013 32.59 33.30 32.01 32.37 0 -0.09(-0.28%)
Nov 25, 2013 31.20 33.10 30.85 32.46 0 +1.18(+3.77%)
Nov 22, 2013 30.97 31.75 30.60 31.28 0 +0.07(+0.22%)
Nov 21, 2013 31.05 32.40 30.53 31.21 0 -0.24(-0.76%)
Nov 20, 2013 32.13 32.41 30.22 31.45 0 -0.55(-1.72%)
Nov 19, 2013 33.85 33.85 28.08 32.00 0 -2.57(-7.43%)
Nov 18, 2013 36.03 36.03 34.50 34.57 0 -0.68(-1.93%)
Nov 15, 2013 35.50 36.72 34.51 35.25 0 -0.25(-0.70%)
Nov 14, 2013 36.00 36.17 34.08 35.50 0 +0.19(+0.54%)
Nov 12, 2013 36.39 36.81 33.01 35.31 0 -1.28(-3.50%)
Nov 11, 2013 36.26 37.00 35.64 36.59 0 +0.00(+0.00%)
Nov 08, 2013 36.11 37.22 35.00 36.59 0 +0.19(+0.52%)
Nov 07, 2013 37.35 38.25 36.04 36.40 0 -0.10(-0.27%)
Nov 06, 2013 34.85 38.70 34.85 36.50 0 +2.05(+5.95%)
Nov 05, 2013 34.16 34.85 33.30 34.45 0 +0.45(+1.32%)
Nov 04, 2013 33.64 34.59 33.28 34.00 0 +1.00(+3.03%)
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.