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 (%)
Dec 31, 2012 13.70 13.96 13.70 13.92 15,695 +0.16(+1.14%)
Dec 28, 2012 13.90 13.98 13.76 13.76 11,787 -0.10(-0.72%)
Dec 27, 2012 13.84 13.99 13.77 13.86 7,700 +0.13(+0.95%)
Dec 26, 2012 14.05 14.10 13.46 13.73 16,302 -0.27(-1.93%)
Dec 24, 2012 13.70 14.10 13.70 14.00 5,415 +0.19(+1.38%)
Dec 21, 2012 14.07 14.37 13.80 13.81 8,528 -0.30(-2.13%)
Dec 20, 2012 13.94 14.23 13.91 14.11 14,524 +0.24(+1.73%)
Dec 19, 2012 14.01 14.23 13.75 13.87 19,642 -0.04(-0.29%)
Dec 18, 2012 14.02 14.29 13.90 13.91 33,302 -0.10(-0.71%)
Dec 17, 2012 14.20 14.20 14.00 14.01 29,119 -0.20(-1.41%)
Dec 14, 2012 14.19 14.40 13.75 14.21 33,664 -0.19(-1.32%)
Dec 13, 2012 14.30 14.43 14.25 14.40 4,238 +0.07(+0.49%)
Dec 12, 2012 14.26 14.51 14.21 14.33 7,163 -0.17(-1.17%)
Dec 11, 2012 14.80 14.80 14.32 14.50 11,447 -0.30(-2.03%)
Dec 10, 2012 14.20 15.04 14.20 14.80 35,682 +0.62(+4.37%)
Dec 07, 2012 14.01 14.68 14.01 14.18 30,740 +0.05(+0.35%)
Dec 06, 2012 14.61 14.80 14.13 14.13 34,373 -0.49(-3.35%)
Dec 05, 2012 14.85 14.85 14.60 14.62 5,743 -0.27(-1.81%)
Dec 04, 2012 14.92 14.97 14.50 14.89 17,948 -0.19(-1.26%)
Nov 30, 2012 15.49 15.49 14.81 15.08 25,569 -0.41(-2.65%)
Nov 29, 2012 15.78 15.78 15.06 15.49 33,645 +0.69(+4.66%)
Nov 28, 2012 14.78 15.75 14.14 14.80 178,173 -2.49(-14.40%)
Nov 27, 2012 16.70 17.72 16.48 17.29 29,050 +0.70(+4.22%)
Nov 26, 2012 16.58 16.92 16.41 16.59 23,849 +0.18(+1.10%)
Nov 23, 2012 16.75 16.75 16.26 16.41 18,459 -0.18(-1.08%)
Nov 21, 2012 16.35 16.86 16.15 16.59 39,330 +0.26(+1.59%)
Nov 20, 2012 16.40 16.40 16.00 16.33 11,598 -0.17(-1.03%)
Nov 19, 2012 16.75 16.79 16.30 16.50 7,122 -0.25(-1.49%)
Nov 16, 2012 16.70 16.75 16.22 16.75 3,177 -0.04(-0.24%)
Nov 15, 2012 16.32 17.29 16.32 16.79 4,620 +0.32(+1.93%)
Nov 14, 2012 16.63 16.80 16.05 16.47 23,790 -0.16(-0.95%)
Nov 13, 2012 16.14 16.91 16.14 16.63 19,914 +0.38(+2.34%)
Nov 12, 2012 16.61 17.21 16.20 16.25 6,870 -0.36(-2.17%)
Nov 09, 2012 16.70 17.38 16.45 16.61 11,715 -0.00(-0.00%)
Nov 08, 2012 17.06 17.52 16.42 16.61 32,968 -0.91(-5.19%)
Nov 07, 2012 18.33 18.33 17.03 17.52 9,253 -0.26(-1.46%)
Nov 06, 2012 18.09 18.24 17.42 17.78 20,198 -0.37(-2.04%)
Nov 05, 2012 18.17 18.28 18.04 18.15 10,353 +0.04(+0.22%)
Nov 02, 2012 17.94 18.43 17.63 18.11 23,940 +0.06(+0.33%)
Nov 01, 2012 17.49 18.05 17.49 18.05 7,152 +0.58(+3.32%)
Oct 31, 2012 17.50 17.50 17.12 17.47 9,776 -0.10(-0.57%)
Oct 26, 2012 17.38 17.57 17.57 17.57 19,600 +0.07(+0.40%)
Oct 25, 2012 16.85 17.71 16.39 17.50 8,456 +0.30(+1.74%)
Oct 24, 2012 17.32 17.40 17.20 17.20 2,872 -0.14(-0.81%)
Oct 23, 2012 17.12 17.34 16.56 17.34 15,615 -0.24(-1.37%)
Oct 19, 2012 17.62 17.92 16.89 17.58 5,447 -0.22(-1.24%)
Oct 18, 2012 17.89 18.30 17.68 17.80 9,339 -0.34(-1.87%)
Oct 17, 2012 17.99 18.65 17.75 18.14 27,102 -0.08(-0.44%)
Oct 16, 2012 18.25 18.45 17.89 18.22 23,467 +0.24(+1.33%)
Oct 15, 2012 18.00 18.45 17.53 17.98 17,402 +0.28(+1.58%)
Oct 12, 2012 16.10 17.86 16.10 17.70 32,706 +1.65(+10.28%)
Oct 11, 2012 16.61 16.61 16.02 16.05 22,746 -0.05(-0.31%)
Oct 10, 2012 15.75 16.42 14.78 16.10 78,678 +0.09(+0.56%)
Oct 09, 2012 17.91 17.91 16.01 16.01 29,375 -2.18(-11.98%)
Oct 08, 2012 18.83 18.95 18.00 18.19 43,023 -0.80(-4.21%)
Oct 05, 2012 19.01 19.30 18.73 18.99 41,481 -0.29(-1.50%)
Oct 04, 2012 19.50 19.50 19.22 19.28 17,940 -0.42(-2.13%)
Oct 03, 2012 19.78 19.78 19.36 19.70 9,415 -0.13(-0.66%)
Oct 02, 2012 19.30 19.90 19.30 19.83 6,887 +0.42(+2.16%)
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.