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 29, 2017 9.500 9.500 9.500 0 +0.40(+4.40%)
Dec 28, 2017 9.050 9.250 9.050 9.100 17,441 -0.05(-0.55%)
Dec 27, 2017 9.250 9.300 9.096 9.150 47,987 -0.10(-1.08%)
Dec 26, 2017 9.250 9.300 9.018 9.250 30,015 -0.05(-0.54%)
Dec 22, 2017 9.300 9.399 9.000 9.300 43,366 +0.00(+0.00%)
Dec 21, 2017 9.000 9.300 8.950 9.300 65,958 +0.30(+3.33%)
Dec 20, 2017 8.800 9.100 8.600 9.000 68,439 +0.25(+2.86%)
Dec 19, 2017 9.400 9.400 8.750 8.750 47,849 -0.50(-5.41%)
Dec 18, 2017 9.450 9.700 9.100 9.250 65,547 -0.15(-1.60%)
Dec 15, 2017 9.300 9.500 9.050 9.400 46,484 +0.15(+1.62%)
Dec 14, 2017 9.350 9.450 9.100 9.250 34,748 -0.10(-1.07%)
Dec 13, 2017 9.000 9.450 9.000 9.350 68,050 +0.40(+4.47%)
Dec 12, 2017 8.700 9.050 8.650 8.950 107,692 +0.30(+3.47%)
Dec 11, 2017 9.050 9.100 8.650 8.650 71,103 -0.45(-4.95%)
Dec 08, 2017 9.150 9.200 8.900 9.100 44,630 +0.00(+0.00%)
Dec 07, 2017 8.700 9.100 8.650 9.100 190,795 +0.45(+5.20%)
Dec 06, 2017 8.950 9.000 8.568 8.650 54,561 -0.35(-3.89%)
Dec 05, 2017 9.000 9.100 8.850 9.000 47,336 +0.05(+0.56%)
Dec 04, 2017 9.100 9.100 8.650 8.950 140,678 -0.05(-0.56%)
Dec 01, 2017 9.250 9.250 8.950 9.000 125,637 -0.20(-2.17%)
Nov 30, 2017 9.600 9.800 9.100 9.200 119,989 -0.40(-4.17%)
Nov 29, 2017 10.00 10.15 9.425 9.600 78,577 -0.50(-4.95%)
Nov 28, 2017 10.05 10.10 9.933 10.10 31,472 +0.05(+0.50%)
Nov 27, 2017 10.15 10.20 10.00 10.05 32,814 -0.15(-1.47%)
Nov 24, 2017 10.15 10.28 10.05 10.20 18,781 +0.10(+0.99%)
Nov 22, 2017 10.10 10.15 9.950 10.10 25,894 +0.00(+0.00%)
Nov 21, 2017 10.00 10.20 9.950 10.10 123,737 +0.05(+0.50%)
Nov 20, 2017 9.800 10.10 9.700 10.05 91,278 +0.25(+2.55%)
Nov 17, 2017 9.850 9.950 9.600 9.800 139,524 -0.05(-0.51%)
Nov 16, 2017 10.35 10.40 9.750 9.850 94,270 -0.40(-3.90%)
Nov 15, 2017 10.35 10.45 9.900 10.25 68,603 -0.15(-1.44%)
Nov 14, 2017 10.50 10.60 10.35 10.40 49,513 -0.15(-1.42%)
Nov 13, 2017 10.30 10.60 10.30 10.55 85,878 +0.20(+1.93%)
Nov 10, 2017 10.25 10.45 10.15 10.35 47,446 +0.05(+0.49%)
Nov 09, 2017 10.30 10.35 10.05 10.30 55,668 -0.05(-0.48%)
Nov 08, 2017 10.25 10.40 10.05 10.35 68,478 +0.10(+0.98%)
Nov 07, 2017 10.35 10.40 10.20 10.25 93,538 -0.15(-1.44%)
Nov 06, 2017 10.50 10.50 10.20 10.40 74,323 -0.05(-0.48%)
Nov 03, 2017 10.50 10.70 10.22 10.45 162,701 -0.20(-1.88%)
Nov 02, 2017 11.55 11.55 9.050 10.65 781,001 -1.15(-9.75%)
Nov 01, 2017 12.60 12.60 11.65 11.80 176,852 -0.75(-5.98%)
Oct 31, 2017 11.95 12.65 11.75 12.55 455,676 +0.60(+5.02%)
Oct 30, 2017 11.80 11.95 11.65 11.95 49,010 +0.15(+1.27%)
Oct 27, 2017 12.00 12.00 11.55 11.80 88,452 -0.15(-1.26%)
Oct 26, 2017 11.65 11.95 11.60 11.95 115,083 +0.15(+1.27%)
Oct 25, 2017 11.95 11.95 11.25 11.80 115,167 -0.10(-0.84%)
Oct 24, 2017 11.85 11.95 11.75 11.90 57,813 +0.10(+0.85%)
Oct 23, 2017 11.90 11.97 11.70 11.80 62,543 -0.15(-1.26%)
Oct 20, 2017 11.75 12.00 11.70 11.95 100,050 +0.20(+1.70%)
Oct 19, 2017 11.65 11.80 11.30 11.75 102,447 -0.05(-0.42%)
Oct 18, 2017 11.80 11.90 11.68 11.80 81,750 +0.05(+0.43%)
Oct 17, 2017 11.75 11.85 11.60 11.75 61,046 +0.05(+0.43%)
Oct 16, 2017 11.65 11.90 11.55 11.70 66,792 +0.05(+0.43%)
Oct 13, 2017 11.65 11.75 11.45 11.65 58,700 +0.05(+0.43%)
Oct 12, 2017 12.00 12.05 11.55 11.60 62,381 -0.35(-2.93%)
Oct 11, 2017 11.95 12.15 11.85 11.95 155,108 +0.02(+0.21%)
Oct 10, 2017 11.70 11.95 11.50 11.93 191,602 +0.33(+2.80%)
Oct 09, 2017 11.60 11.85 11.40 11.60 337,686 +0.10(+0.87%)
Oct 06, 2017 11.50 11.55 11.35 11.50 213,055 +0.05(+0.44%)
Oct 05, 2017 11.75 11.90 11.35 11.45 250,185 -0.20(-1.72%)
Oct 04, 2017 11.25 11.75 11.25 11.65 199,728 +0.45(+4.02%)
Oct 03, 2017 11.60 11.65 11.20 11.20 67,499 -0.35(-3.03%)
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.