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 (%)
Nov 30, 2015 6.020 6.020 5.710 5.820 14,490 -0.16(-2.68%)
Nov 27, 2015 5.760 6.077 5.300 5.980 14,515 +0.16(+2.75%)
Nov 25, 2015 5.810 5.820 5.820 5.820 30,400 +0.02(+0.34%)
Nov 24, 2015 5.560 5.900 5.560 5.800 23,552 +0.16(+2.84%)
Nov 23, 2015 5.110 5.700 4.180 5.640 124,004 +0.50(+9.73%)
Nov 20, 2015 5.300 5.390 5.030 5.140 39,255 -0.04(-0.87%)
Nov 19, 2015 5.330 5.350 5.030 5.185 50,463 -0.19(-3.45%)
Nov 18, 2015 5.590 5.590 5.244 5.370 36,598 -0.02(-0.37%)
Nov 17, 2015 5.350 5.570 5.330 5.390 27,244 -0.14(-2.53%)
Nov 16, 2015 5.530 5.730 5.330 5.530 42,076 -0.04(-0.72%)
Nov 13, 2015 5.650 5.700 5.400 5.570 19,134 -0.02(-0.36%)
Nov 12, 2015 5.700 5.850 5.530 5.590 12,452 -0.12(-2.10%)
Nov 11, 2015 5.890 5.940 5.640 5.710 32,847 -0.27(-4.52%)
Nov 10, 2015 6.120 6.120 5.890 5.980 11,487 +0.01(+0.17%)
Nov 09, 2015 6.010 6.050 5.890 5.970 19,759 -0.01(-0.17%)
Nov 06, 2015 6.080 6.300 5.900 5.980 37,459 -0.02(-0.33%)
Nov 05, 2015 6.229 6.229 5.780 6.000 68,129 -0.17(-2.76%)
Nov 04, 2015 6.630 6.630 6.120 6.170 19,362 +0.15(+2.49%)
Nov 03, 2015 6.010 6.230 5.750 6.020 11,406 +0.03(+0.50%)
Nov 02, 2015 5.460 6.020 5.460 5.990 41,109 +0.53(+9.71%)
Oct 30, 2015 5.690 5.690 5.370 5.460 30,780 -0.15(-2.67%)
Oct 29, 2015 5.830 5.920 5.610 5.610 11,132 -0.23(-3.94%)
Oct 28, 2015 5.900 6.000 5.760 5.840 12,794 -0.04(-0.68%)
Oct 27, 2015 6.047 6.050 5.740 5.880 10,524 -0.04(-0.68%)
Oct 26, 2015 5.790 6.040 5.790 5.920 10,141 +0.15(+2.60%)
Oct 23, 2015 5.860 6.060 5.770 5.770 17,403 -0.04(-0.69%)
Oct 22, 2015 5.770 6.160 5.770 5.810 12,759 +0.00(+0.09%)
Oct 21, 2015 5.740 5.920 5.730 5.805 4,652 -0.02(-0.26%)
Oct 20, 2015 5.860 5.970 5.730 5.820 8,971 +0.00(+0.00%)
Oct 19, 2015 5.750 5.970 5.730 5.820 14,610 -0.08(-1.36%)
Oct 16, 2015 6.070 6.160 5.900 5.900 23,884 -0.10(-1.67%)
Oct 15, 2015 5.730 6.060 5.730 6.000 46,392 +0.26(+4.53%)
Oct 14, 2015 5.700 5.910 5.690 5.740 13,219 +0.01(+0.17%)
Oct 13, 2015 5.500 5.740 5.500 5.730 16,818 +0.03(+0.53%)
Oct 12, 2015 5.620 5.810 5.520 5.700 44,182 +0.08(+1.42%)
Oct 09, 2015 5.560 5.830 5.560 5.620 26,953 +0.00(+0.00%)
Oct 08, 2015 5.570 5.845 5.570 5.620 4,523 +0.02(+0.36%)
Oct 07, 2015 5.580 5.820 5.580 5.600 9,882 +0.03(+0.54%)
Oct 06, 2015 5.620 5.710 5.490 5.570 12,842 +0.09(+1.64%)
Oct 05, 2015 5.580 5.840 5.480 5.480 36,243 -0.07(-1.26%)
Oct 02, 2015 5.720 5.920 5.540 5.550 23,218 -0.19(-3.31%)
Oct 01, 2015 5.900 5.990 5.740 5.740 130,454 -0.14(-2.38%)
Sep 30, 2015 5.960 6.000 5.850 5.880 25,810 -0.03(-0.51%)
Sep 29, 2015 5.790 5.910 5.730 5.910 11,738 +0.13(+2.25%)
Sep 28, 2015 5.840 5.940 5.760 5.780 13,342 -0.10(-1.70%)
Sep 25, 2015 5.920 5.920 5.860 5.880 10,092 +0.02(+0.34%)
Sep 24, 2015 5.880 5.930 5.800 5.860 19,252 -0.05(-0.85%)
Sep 23, 2015 5.940 5.968 5.880 5.910 14,844 -0.02(-0.34%)
Sep 22, 2015 5.970 6.000 5.880 5.930 21,260 -0.03(-0.50%)
Sep 21, 2015 5.740 6.120 5.710 5.960 31,159 +0.29(+5.11%)
Sep 18, 2015 5.610 5.717 5.500 5.670 17,785 +0.03(+0.53%)
Sep 17, 2015 5.280 5.690 5.280 5.640 114,708 +0.15(+2.73%)
Sep 16, 2015 5.260 5.570 5.170 5.490 106,392 +0.24(+4.57%)
Sep 15, 2015 5.190 5.280 5.150 5.250 6,649 +0.06(+1.16%)
Sep 14, 2015 4.800 5.250 4.800 5.190 78,199 +0.35(+7.23%)
Sep 11, 2015 4.740 4.890 4.740 4.840 101,059 +0.08(+1.68%)
Sep 10, 2015 4.860 4.900 4.760 4.760 58,830 -0.09(-1.85%)
Sep 09, 2015 4.840 4.980 4.840 4.850 43,652 +0.01(+0.21%)
Sep 08, 2015 4.910 4.974 4.750 4.840 57,611 +0.03(+0.62%)
Sep 04, 2015 4.860 4.810 4.810 4.810 17,900 -0.09(-1.84%)
Sep 03, 2015 5.020 5.040 4.900 4.900 17,898 -0.12(-2.39%)
Sep 02, 2015 5.100 5.342 4.940 5.020 27,964 -0.03(-0.59%)
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.