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, 2015 6.010 6.010 5.700 5.870 97,179 -0.21(-3.45%)
Jan 29, 2015 5.760 6.120 5.570 6.080 184,432 +0.02(+0.33%)
Jan 28, 2015 6.000 6.160 5.925 6.060 60,793 +0.06(+1.00%)
Jan 27, 2015 6.030 6.100 5.940 6.000 66,419 -0.10(-1.64%)
Jan 26, 2015 5.880 6.130 5.860 6.100 126,631 +0.26(+4.45%)
Jan 23, 2015 5.780 5.900 5.670 5.840 101,208 +0.09(+1.57%)
Jan 22, 2015 5.490 5.820 5.377 5.750 90,109 +0.38(+7.08%)
Jan 21, 2015 5.660 5.690 5.320 5.370 289,766 -0.32(-5.62%)
Jan 20, 2015 5.740 5.800 5.600 5.690 154,920 -0.05(-0.87%)
Jan 16, 2015 5.880 5.880 5.590 5.740 446,554 +0.09(+1.59%)
Jan 15, 2015 5.800 5.810 5.550 5.650 191,154 -0.11(-1.91%)
Jan 14, 2015 5.500 6.150 5.350 5.760 1,438,074 -1.86(-24.41%)
Jan 13, 2015 7.810 7.810 7.380 7.620 135,600 -0.14(-1.80%)
Jan 12, 2015 8.000 8.000 7.690 7.760 73,054 -0.21(-2.63%)
Jan 09, 2015 8.000 8.070 7.950 7.970 106,691 -0.07(-0.87%)
Jan 08, 2015 8.090 8.110 7.975 8.040 122,356 -0.02(-0.25%)
Jan 07, 2015 8.220 8.220 7.900 8.060 177,350 -0.14(-1.71%)
Jan 06, 2015 8.290 8.310 7.921 8.200 175,363 -0.06(-0.73%)
Jan 05, 2015 8.660 8.660 8.150 8.260 159,371 -0.44(-5.06%)
Jan 02, 2015 9.090 9.090 8.660 8.700 133,138 -0.29(-3.23%)
Dec 31, 2014 8.970 8.990 8.990 8.990 55,700 +0.09(+1.01%)
Dec 30, 2014 8.830 9.110 8.830 8.900 64,127 -0.10(-1.11%)
Dec 29, 2014 8.850 9.300 8.850 9.000 187,541 +0.08(+0.90%)
Dec 26, 2014 9.070 9.150 8.890 8.920 45,746 -0.16(-1.76%)
Dec 24, 2014 9.190 9.080 9.080 9.080 11,800 -0.07(-0.77%)
Dec 23, 2014 9.110 9.170 8.730 9.150 66,969 +0.06(+0.66%)
Dec 22, 2014 8.660 9.190 8.660 9.090 155,380 +0.45(+5.21%)
Dec 19, 2014 8.580 8.700 8.510 8.640 139,530 -0.05(-0.58%)
Dec 18, 2014 8.570 8.865 8.550 8.690 186,178 +0.31(+3.70%)
Dec 17, 2014 8.400 8.464 8.340 8.380 183,405 -0.02(-0.24%)
Dec 16, 2014 8.340 8.530 8.340 8.400 82,380 -0.02(-0.24%)
Dec 15, 2014 8.490 8.710 8.360 8.420 117,864 -0.14(-1.64%)
Dec 12, 2014 8.540 8.730 8.520 8.560 47,611 -0.08(-0.93%)
Dec 11, 2014 8.660 8.820 8.590 8.640 52,154 -0.01(-0.12%)
Dec 10, 2014 8.700 8.800 8.600 8.650 29,719 -0.13(-1.48%)
Dec 09, 2014 8.990 8.990 8.710 8.780 145,509 -0.08(-0.90%)
Dec 08, 2014 8.770 9.130 8.770 8.860 43,519 +0.00(+0.00%)
Dec 05, 2014 8.690 8.910 8.640 8.860 73,335 +0.16(+1.84%)
Dec 04, 2014 8.730 8.890 8.550 8.700 59,254 -0.02(-0.23%)
Dec 03, 2014 8.850 9.070 8.670 8.720 93,335 -0.16(-1.80%)
Dec 02, 2014 8.950 9.000 8.770 8.880 33,738 -0.01(-0.11%)
Dec 01, 2014 9.130 9.130 8.720 8.890 74,626 -0.22(-2.41%)
Nov 28, 2014 9.012 9.140 8.960 9.110 26,380 -0.06(-0.65%)
Nov 26, 2014 9.090 9.170 9.170 9.170 105,600 +0.05(+0.55%)
Nov 25, 2014 9.040 9.140 8.970 9.120 106,598 +0.13(+1.45%)
Nov 24, 2014 8.700 9.020 8.700 8.990 100,863 +0.02(+0.22%)
Nov 21, 2014 9.350 9.350 8.850 8.970 256,256 -0.19(-2.07%)
Nov 20, 2014 9.090 9.340 8.670 9.160 754,017 -1.83(-16.65%)
Nov 19, 2014 10.93 11.11 10.66 10.99 109,849 -0.03(-0.27%)
Nov 18, 2014 11.11 11.21 10.88 11.02 87,761 -0.12(-1.08%)
Nov 17, 2014 11.11 11.21 10.89 11.14 66,446 +0.07(+0.63%)
Nov 14, 2014 11.06 11.12 10.88 11.07 24,824 +0.13(+1.19%)
Nov 13, 2014 10.75 11.01 10.58 10.94 31,159 +0.25(+2.34%)
Nov 12, 2014 11.15 11.15 10.66 10.69 31,169 -0.34(-3.08%)
Nov 11, 2014 10.96 11.16 10.89 11.03 55,985 +0.02(+0.18%)
Nov 10, 2014 10.78 11.30 10.78 11.01 69,502 +0.31(+2.90%)
Nov 07, 2014 10.55 10.75 10.40 10.70 39,506 +0.12(+1.13%)
Nov 06, 2014 10.44 10.58 10.33 10.58 55,722 +0.25(+2.42%)
Nov 05, 2014 10.99 10.99 10.33 10.33 33,638 -0.57(-5.23%)
Nov 04, 2014 11.16 11.25 10.82 10.90 33,230 -0.15(-1.36%)
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.