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 (%)
Mar 31, 2009 1.250 1.330 1.250 1.280 21,015 +0.03(+2.40%)
Mar 30, 2009 1.140 1.250 1.130 1.250 37,825 +0.07(+5.93%)
Mar 26, 2009 1.170 1.180 1.110 1.180 24,743 +0.00(+0.00%)
Mar 24, 2009 1.180 1.182 1.150 1.180 10,800 -0.01(-0.84%)
Mar 23, 2009 1.170 1.190 1.090 1.190 17,957 +0.11(+10.19%)
Mar 20, 2009 1.100 1.100 1.030 1.080 975 +0.05(+4.85%)
Mar 19, 2009 1.010 1.130 1.010 1.030 7,708 -0.06(-5.50%)
Mar 18, 2009 1.010 1.100 1.010 1.090 7,245 +0.08(+7.92%)
Mar 17, 2009 0.9999 1.100 0.9601 1.010 25,900 +0.00(+0.01%)
Mar 16, 2009 1.140 1.140 1.000 1.010 7,799 -0.10(-9.02%)
Mar 13, 2009 1.120 1.200 1.000 1.110 96,509 +0.12(+12.14%)
Mar 12, 2009 0.9500 1.000 0.9000 0.9898 44,362 +0.01(+1.05%)
Mar 11, 2009 0.9729 0.9899 0.8900 0.9795 58,900 +0.00(+0.46%)
Mar 10, 2009 0.8500 1.050 0.8500 0.9750 20,744 +0.13(+15.80%)
Mar 09, 2009 0.9501 1.000 0.7700 0.8420 59,549 -0.23(-21.31%)
Mar 06, 2009 1.000 1.100 0.9900 1.070 6,100 -0.06(-5.31%)
Mar 05, 2009 1.000 1.130 1.000 1.130 700 +0.13(+13.00%)
Mar 04, 2009 0.9999 1.120 0.9001 1.000 25,748 -0.02(-1.96%)
Mar 02, 2009 1.100 1.200 1.020 1.020 28,223 -0.14(-12.07%)
Feb 27, 2009 1.090 1.190 1.080 1.160 10,414 -0.03(-2.52%)
Feb 26, 2009 1.300 1.300 0.9900 1.190 64,104 -0.11(-8.46%)
Feb 25, 2009 1.220 1.300 1.170 1.300 51,712 +0.09(+7.44%)
Feb 24, 2009 0.9800 1.210 0.9601 1.210 132,102 +0.19(+18.63%)
Feb 23, 2009 1.150 1.220 0.8300 1.020 34,735 -0.14(-12.07%)
Feb 20, 2009 1.130 1.220 1.100 1.160 6,865 +0.06(+5.45%)
Feb 19, 2009 1.120 1.220 1.100 1.100 10,380 -0.16(-12.70%)
Feb 18, 2009 1.380 1.400 1.050 1.260 98,600 -0.04(-3.08%)
Feb 17, 2009 1.250 1.400 1.200 1.300 16,700 +0.00(+0.00%)
Feb 13, 2009 1.400 1.400 1.250 1.300 80,722 -0.06(-4.53%)
Feb 12, 2009 1.362 1.500 1.340 1.362 58,824 -0.04(-2.74%)
Feb 11, 2009 1.460 1.500 1.400 1.400 5,762 +0.00(+0.00%)
Feb 10, 2009 1.390 1.450 1.350 1.400 72,700 +0.01(+0.72%)
Feb 09, 2009 1.440 1.540 1.390 1.390 14,550 -0.06(-4.14%)
Feb 06, 2009 1.580 1.673 1.450 1.450 19,988 -0.07(-4.61%)
Feb 05, 2009 1.790 1.800 1.450 1.520 15,224 +0.02(+1.33%)
Feb 04, 2009 1.450 1.510 1.450 1.500 2,350 -0.03(-2.06%)
Feb 03, 2009 1.680 1.680 1.532 1.532 1,100 -0.06(-3.67%)
Feb 02, 2009 1.600 1.600 1.550 1.590 3,200 -0.11(-6.47%)
Jan 30, 2009 1.590 1.700 1.480 1.700 1,400 +0.12(+7.59%)
Jan 29, 2009 1.580 1.580 1.580 1.580 100 -0.01(-0.63%)
Jan 28, 2009 1.500 1.590 1.452 1.590 2,022 +0.00(+0.00%)
Jan 27, 2009 1.507 1.590 1.507 1.590 200 -0.06(-3.64%)
Jan 26, 2009 1.600 1.680 1.440 1.650 1,300 -0.04(-2.37%)
Jan 23, 2009 1.510 1.713 1.420 1.690 4,799 -0.21(-11.05%)
Jan 22, 2009 1.900 1.900 1.502 1.900 1,600 -0.03(-1.55%)
Jan 21, 2009 1.600 1.930 1.600 1.930 1,400 +0.33(+20.62%)
Jan 20, 2009 1.550 1.800 1.430 1.600 2,535 +0.03(+1.91%)
Jan 16, 2009 1.400 1.570 1.400 1.570 3,354 +0.12(+8.28%)
Jan 15, 2009 1.460 1.830 1.420 1.450 3,450 -0.15(-9.38%)
Jan 14, 2009 1.600 1.600 1.600 1.600 300 -0.04(-2.44%)
Jan 13, 2009 1.400 1.640 1.390 1.640 1,814 +0.12(+7.65%)
Jan 12, 2009 1.570 1.916 1.400 1.524 15,952 -0.33(-17.65%)
Jan 09, 2009 1.780 1.850 1.670 1.850 10,443 +0.18(+10.78%)
Jan 08, 2009 1.600 1.670 1.600 1.670 11,730 +0.07(+4.37%)
Jan 07, 2009 1.300 1.700 1.300 1.600 29,176 +0.30(+23.08%)
Jan 06, 2009 1.280 1.300 1.210 1.300 39,185 +0.02(+1.56%)
Jan 05, 2009 1.200 1.300 1.200 1.280 17,200 +0.04(+3.23%)
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.