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 (%)
Oct 29, 2010 2.870 2.880 2.750 2.880 5,519 +0.01(+0.35%)
Oct 28, 2010 2.760 2.890 2.600 2.870 14,218 -0.02(-0.69%)
Oct 27, 2010 2.970 2.970 2.830 2.890 8,785 -0.03(-1.03%)
Oct 25, 2010 2.920 2.920 2.870 2.920 2,350 -0.01(-0.34%)
Oct 22, 2010 2.750 2.970 2.740 2.930 8,227 +0.06(+2.09%)
Oct 21, 2010 2.830 3.000 2.830 2.870 10,136 +0.03(+1.06%)
Oct 20, 2010 2.890 2.890 2.700 2.840 8,781 -0.06(-2.07%)
Oct 19, 2010 2.940 2.960 2.850 2.900 10,719 +0.02(+0.69%)
Oct 18, 2010 2.900 2.900 2.800 2.880 18,109 -0.02(-0.69%)
Oct 15, 2010 2.870 2.900 2.760 2.900 1,800 +0.01(+0.35%)
Oct 12, 2010 2.870 2.890 2.890 2.890 1,600 +0.02(+0.70%)
Oct 08, 2010 2.890 2.870 2.870 2.870 1,900 +0.12(+4.36%)
Oct 07, 2010 2.750 2.930 2.660 2.750 4,237 -0.04(-1.43%)
Oct 06, 2010 2.760 2.790 2.750 2.790 400 -0.04(-1.41%)
Oct 05, 2010 2.900 2.910 2.680 2.830 3,625 +0.02(+0.71%)
Oct 04, 2010 2.920 2.920 2.640 2.810 2,500 +0.04(+1.44%)
Oct 01, 2010 2.830 2.950 2.712 2.770 5,480 -0.13(-4.48%)
Sep 30, 2010 2.880 2.960 2.830 2.900 1,500 +0.01(+0.35%)
Sep 29, 2010 2.820 2.990 2.750 2.890 940 +0.07(+2.48%)
Sep 28, 2010 2.750 2.820 2.750 2.820 1,100 -0.03(-1.05%)
Sep 24, 2010 2.640 2.850 2.850 2.850 1,600 +0.07(+2.52%)
Sep 21, 2010 2.720 2.780 2.780 2.780 600 +0.05(+1.83%)
Sep 20, 2010 2.600 2.730 2.600 2.730 1,150 -0.16(-5.54%)
Sep 17, 2010 2.890 2.890 2.890 2.890 213 +0.18(+6.64%)
Sep 14, 2010 2.850 2.710 2.710 2.710 2,600 -0.15(-5.24%)
Sep 13, 2010 2.879 3.000 2.830 2.860 9,880 -0.01(-0.35%)
Sep 10, 2010 2.370 2.870 2.370 2.870 10,722 +0.44(+18.11%)
Sep 08, 2010 2.460 2.430 2.430 2.430 4,700 -0.23(-8.65%)
Sep 07, 2010 2.450 2.740 2.450 2.660 534 -0.12(-4.32%)
Sep 03, 2010 2.650 2.780 2.460 2.780 1,400 +0.14(+5.30%)
Sep 02, 2010 2.820 2.820 2.410 2.640 2,600 -0.08(-2.94%)
Sep 01, 2010 2.480 2.720 2.470 2.720 11,288 +0.00(+0.00%)
Aug 31, 2010 2.860 2.910 2.640 2.720 5,231 -0.17(-5.88%)
Aug 30, 2010 2.720 2.950 2.720 2.890 6,225 +0.10(+3.58%)
Aug 27, 2010 2.330 2.870 2.330 2.790 1,800 +0.02(+0.72%)
Aug 26, 2010 2.530 2.860 2.530 2.770 18,514 +0.21(+8.20%)
Aug 25, 2010 2.290 2.560 2.290 2.560 1,530 +0.09(+3.64%)
Aug 24, 2010 2.270 2.470 2.270 2.470 500 +0.10(+4.22%)
Aug 19, 2010 2.330 2.370 2.370 2.370 1,300 +0.12(+5.33%)
Aug 18, 2010 2.290 2.290 2.230 2.250 2,524 -0.04(-1.75%)
Aug 16, 2010 2.310 2.290 2.290 2.290 1,500 +0.00(+0.00%)
Aug 13, 2010 2.400 2.400 2.290 2.290 2,100 -0.11(-4.58%)
Aug 12, 2010 2.400 2.400 2.400 2.400 400 -0.11(-4.38%)
Aug 11, 2010 2.510 2.510 2.510 2.510 100 +0.15(+6.35%)
Aug 10, 2010 2.420 2.565 2.250 2.360 5,575 -0.26(-9.92%)
Aug 09, 2010 2.420 2.650 2.420 2.620 2,696 +0.04(+1.55%)
Aug 05, 2010 2.570 2.580 2.580 2.580 5,100 +0.00(+0.00%)
Aug 04, 2010 2.410 2.580 2.400 2.580 1,100 -0.03(-1.15%)
Aug 03, 2010 2.420 2.650 2.420 2.610 732 -0.04(-1.51%)
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.