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 31, 2014 11.13 11.17 10.94 11.05 53,380 +0.16(+1.47%)
Oct 30, 2014 10.46 10.97 10.40 10.89 35,346 +0.40(+3.81%)
Oct 29, 2014 10.73 10.73 10.13 10.49 41,913 -0.15(-1.41%)
Oct 28, 2014 10.30 10.86 10.23 10.64 80,334 +0.35(+3.40%)
Oct 27, 2014 10.15 10.29 10.00 10.29 24,984 +0.11(+1.08%)
Oct 24, 2014 10.05 10.18 9.907 10.18 25,646 +0.18(+1.80%)
Oct 23, 2014 9.900 10.07 9.850 10.00 36,996 +0.21(+2.15%)
Oct 22, 2014 10.05 10.05 9.750 9.790 20,809 -0.24(-2.39%)
Oct 21, 2014 10.03 10.09 9.910 10.03 24,251 +0.10(+1.01%)
Oct 20, 2014 9.870 9.870 9.870 9.930 19,141 +0.02(+0.20%)
Oct 17, 2014 10.30 10.39 9.860 9.910 55,949 -0.38(-3.69%)
Oct 16, 2014 8.670 10.31 8.636 10.29 123,822 +1.50(+17.06%)
Oct 15, 2014 8.820 9.080 8.740 8.790 116,520 -0.13(-1.46%)
Oct 14, 2014 9.130 9.260 8.800 8.920 77,220 -0.23(-2.51%)
Oct 13, 2014 9.360 9.430 9.170 9.150 51,446 -0.24(-2.56%)
Oct 10, 2014 9.590 9.590 9.230 9.390 77,667 -0.17(-1.78%)
Oct 09, 2014 9.867 9.867 9.215 9.560 53,905 -0.29(-2.99%)
Oct 08, 2014 9.940 9.940 9.330 9.855 96,000 +0.05(+0.56%)
Oct 07, 2014 9.820 9.980 9.550 9.800 66,005 -0.16(-1.61%)
Oct 06, 2014 10.61 10.61 9.871 9.960 48,661 -0.62(-5.86%)
Oct 03, 2014 10.25 10.61 10.21 10.58 71,809 +0.46(+4.55%)
Oct 02, 2014 9.780 10.14 9.600 10.12 115,189 +0.52(+5.42%)
Oct 01, 2014 10.27 10.38 9.435 9.600 171,701 -0.65(-6.34%)
Sep 30, 2014 10.55 10.59 10.15 10.25 76,823 -0.36(-3.39%)
Sep 29, 2014 10.55 10.65 10.46 10.61 66,076 -0.09(-0.84%)
Sep 26, 2014 10.53 10.80 10.53 10.70 35,842 +0.20(+1.90%)
Sep 25, 2014 10.61 10.81 10.47 10.50 48,607 -0.22(-2.05%)
Sep 24, 2014 10.42 10.75 10.42 10.72 30,554 +0.18(+1.71%)
Sep 23, 2014 10.62 10.85 10.42 10.54 86,466 -0.12(-1.13%)
Sep 22, 2014 10.82 10.82 10.48 10.66 55,089 -0.25(-2.29%)
Sep 19, 2014 10.88 10.96 10.47 10.91 142,454 +0.09(+0.83%)
Sep 18, 2014 10.98 10.98 10.69 10.82 55,915 -0.05(-0.46%)
Sep 17, 2014 10.22 11.24 10.08 10.87 115,181 +0.50(+4.82%)
Sep 16, 2014 10.45 10.60 9.850 10.37 208,709 -0.18(-1.71%)
Sep 15, 2014 11.39 11.40 10.41 10.55 250,505 -0.84(-7.37%)
Sep 12, 2014 11.78 11.83 11.26 11.39 186,052 -0.54(-4.53%)
Sep 11, 2014 11.77 12.07 11.46 11.93 165,993 +0.03(+0.25%)
Sep 10, 2014 11.85 12.00 11.58 11.90 70,745 +0.07(+0.59%)
Sep 09, 2014 12.18 12.30 11.77 11.83 87,763 -0.38(-3.11%)
Sep 08, 2014 12.27 12.38 11.94 12.21 89,390 -0.08(-0.65%)
Sep 05, 2014 12.65 12.66 12.15 12.29 129,193 -0.42(-3.30%)
Sep 04, 2014 12.98 13.06 12.69 12.71 89,678 -0.25(-1.93%)
Sep 03, 2014 13.24 13.24 12.85 12.96 44,290 -0.25(-1.89%)
Sep 02, 2014 13.22 13.30 12.85 13.21 105,232 +0.02(+0.15%)
Aug 29, 2014 12.61 13.19 13.19 13.19 148,900 +0.57(+4.52%)
Aug 28, 2014 12.90 13.00 12.51 12.62 81,360 -0.37(-2.85%)
Aug 27, 2014 13.03 13.12 12.88 12.99 41,168 -0.19(-1.44%)
Aug 26, 2014 12.85 13.44 12.85 13.18 66,609 +0.36(+2.81%)
Aug 25, 2014 13.10 13.24 12.69 12.82 80,100 -0.24(-1.84%)
Aug 22, 2014 13.08 13.24 13.08 13.06 20,058 -0.06(-0.46%)
Aug 21, 2014 12.98 12.98 12.86 13.12 84,439 +0.09(+0.69%)
Aug 20, 2014 13.27 13.50 12.99 13.03 77,007 -0.35(-2.62%)
Aug 19, 2014 13.20 13.41 13.03 13.38 64,333 +0.18(+1.36%)
Aug 18, 2014 13.08 13.48 13.03 13.20 64,879 +0.28(+2.17%)
Aug 15, 2014 13.22 13.40 12.77 12.92 81,901 -0.26(-1.97%)
Aug 14, 2014 13.39 13.39 12.91 13.18 32,772 -0.19(-1.42%)
Aug 13, 2014 12.95 13.47 12.67 13.37 76,973 +0.46(+3.56%)
Aug 12, 2014 13.22 13.40 12.74 12.91 74,457 -0.35(-2.64%)
Aug 11, 2014 12.90 13.50 12.90 13.26 138,612 +0.45(+3.51%)
Aug 08, 2014 12.70 12.94 12.60 12.81 94,673 +0.12(+0.95%)
Aug 07, 2014 12.69 12.96 12.61 12.69 40,466 +0.10(+0.79%)
Aug 06, 2014 12.76 13.26 12.51 12.59 105,867 -0.25(-1.95%)
Aug 05, 2014 12.73 13.14 12.66 12.84 42,444 -0.02(-0.16%)
Aug 04, 2014 13.06 13.25 12.69 12.86 78,493 -0.20(-1.53%)
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.