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 (%)
Feb 26, 2010 2.290 2.290 2.290 2.290 300 +0.01(+0.44%)
Feb 23, 2010 2.250 2.280 2.280 2.280 5,100 +0.01(+0.44%)
Feb 19, 2010 2.260 2.270 2.270 2.270 3,400 +0.01(+0.44%)
Feb 18, 2010 2.260 2.260 2.260 2.260 762 -0.00(-0.21%)
Feb 17, 2010 2.250 2.310 2.250 2.265 3,650 -0.07(-2.80%)
Feb 16, 2010 2.471 2.471 2.250 2.330 5,986 +0.03(+1.35%)
Feb 12, 2010 2.270 2.299 2.299 2.299 3,300 -0.00(-0.04%)
Feb 11, 2010 2.300 2.310 2.300 2.300 1,708 -0.04(-1.71%)
Feb 10, 2010 2.350 2.350 2.340 2.340 1,000 -0.16(-6.40%)
Feb 09, 2010 2.290 2.550 2.290 2.500 2,920 +0.25(+11.11%)
Feb 08, 2010 2.290 2.290 2.250 2.250 1,300 -0.18(-7.41%)
Feb 05, 2010 2.300 2.430 2.250 2.430 4,127 +0.14(+6.11%)
Feb 04, 2010 2.400 2.520 2.250 2.290 16,110 -0.27(-10.54%)
Feb 03, 2010 2.410 2.560 2.410 2.560 6,682 +0.08(+3.23%)
Feb 02, 2010 2.430 2.480 2.380 2.480 7,000 -0.07(-2.75%)
Jan 29, 2010 2.590 2.550 2.550 2.550 1,700 +0.05(+2.00%)
Jan 28, 2010 2.570 2.590 2.400 2.500 5,712 -0.08(-3.10%)
Jan 27, 2010 2.580 2.580 2.546 2.580 400 +0.06(+2.38%)
Jan 26, 2010 2.350 2.560 2.350 2.520 1,361 +0.15(+6.33%)
Jan 25, 2010 2.350 2.410 2.350 2.370 1,210 -0.05(-2.07%)
Jan 21, 2010 2.480 2.420 2.420 2.420 2,600 +0.07(+2.98%)
Jan 20, 2010 2.360 2.370 2.350 2.350 642 +0.06(+2.62%)
Jan 19, 2010 2.580 2.600 2.250 2.290 18,448 -0.29(-11.24%)
Jan 15, 2010 2.500 2.580 2.580 2.580 3,500 -0.10(-3.73%)
Jan 14, 2010 2.500 2.680 2.500 2.680 1,534 +0.00(+0.00%)
Jan 13, 2010 2.680 2.680 2.680 2.680 100 +0.00(+0.00%)
Jan 12, 2010 2.480 2.680 2.480 2.680 450 +0.01(+0.37%)
Jan 11, 2010 2.490 2.670 2.490 2.670 200 -0.01(-0.37%)
Jan 07, 2010 2.680 2.680 2.680 2.680 900 +0.08(+3.08%)
Jan 06, 2010 2.490 2.680 2.490 2.600 622 +0.00(+0.00%)
Jan 05, 2010 2.581 2.600 2.581 2.600 412 +0.01(+0.39%)
Jan 04, 2010 2.490 2.600 2.490 2.590 850 -0.06(-2.27%)
Dec 30, 2009 2.470 2.650 2.650 2.650 26,000 +0.23(+9.51%)
Dec 29, 2009 2.410 2.480 2.290 2.420 9,066 -0.06(-2.42%)
Dec 24, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Dec 23, 2009 2.480 2.480 2.360 2.480 3,300 -0.01(-0.40%)
Dec 22, 2009 2.440 2.520 2.430 2.490 3,950 -0.02(-0.80%)
Dec 21, 2009 2.540 2.540 2.230 2.510 1,300 +0.15(+6.36%)
Dec 18, 2009 2.500 2.500 2.360 2.360 1,909 -0.06(-2.48%)
Dec 17, 2009 2.390 2.580 2.360 2.420 10,408 +0.02(+0.83%)
Dec 16, 2009 2.400 2.530 2.070 2.400 2,687 -0.01(-0.41%)
Dec 15, 2009 2.350 2.530 2.340 2.410 1,002 -0.13(-5.12%)
Dec 14, 2009 2.430 2.540 2.230 2.540 6,236 +0.13(+5.39%)
Dec 11, 2009 2.300 2.420 2.300 2.410 2,400 +0.01(+0.42%)
Dec 10, 2009 2.240 2.400 2.240 2.400 3,564 +0.15(+6.67%)
Dec 09, 2009 2.200 2.360 2.070 2.250 2,900 -0.13(-5.46%)
Dec 08, 2009 2.200 2.445 2.060 2.380 3,504 +0.08(+3.48%)
Dec 07, 2009 2.300 2.300 2.300 2.300 3,200 -0.19(-7.63%)
Dec 04, 2009 2.460 2.490 2.420 2.490 866 -0.02(-0.80%)
Dec 02, 2009 2.180 2.510 2.510 2.510 5,700 +0.18(+7.73%)
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.