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 30, 2012 12.91 13.49 12.61 13.29 15,083 +0.48(+3.75%)
Mar 29, 2012 12.75 12.90 12.50 12.81 24,291 +0.00(+0.00%)
Mar 28, 2012 13.38 13.42 12.76 12.81 24,808 -0.50(-3.76%)
Mar 27, 2012 13.35 13.51 13.01 13.31 21,309 +0.01(+0.08%)
Mar 26, 2012 13.29 13.76 13.14 13.30 47,385 +0.00(+0.00%)
Mar 23, 2012 13.04 13.32 12.68 13.30 26,770 +0.44(+3.42%)
Mar 22, 2012 12.78 13.26 12.66 12.86 47,901 -0.25(-1.91%)
Mar 21, 2012 13.06 13.32 12.39 13.11 30,974 +0.11(+0.85%)
Mar 20, 2012 13.20 13.50 12.89 13.00 57,578 -0.24(-1.81%)
Mar 19, 2012 12.52 13.44 12.22 13.24 40,178 +0.64(+5.08%)
Mar 16, 2012 12.60 12.60 12.00 12.60 31,457 +0.28(+2.27%)
Mar 15, 2012 12.55 12.80 12.26 12.32 25,897 -0.18(-1.44%)
Mar 14, 2012 12.48 12.96 12.25 12.50 38,297 -0.25(-1.96%)
Mar 13, 2012 11.26 12.75 11.26 12.75 38,216 +1.37(+12.04%)
Mar 12, 2012 11.78 11.78 11.13 11.38 31,984 -0.34(-2.90%)
Mar 09, 2012 12.25 12.25 11.60 11.72 27,845 -0.38(-3.14%)
Mar 08, 2012 12.39 12.39 11.90 12.10 16,010 -0.14(-1.14%)
Mar 07, 2012 12.18 12.40 11.85 12.24 24,464 +0.06(+0.49%)
Mar 06, 2012 12.96 12.96 11.80 12.18 108,791 -1.02(-7.73%)
Mar 05, 2012 13.13 13.49 12.86 13.20 35,422 -0.30(-2.22%)
Mar 02, 2012 13.90 13.90 13.00 13.50 75,189 -0.43(-3.09%)
Mar 01, 2012 14.22 14.29 13.74 13.93 27,071 -0.03(-0.21%)
Feb 29, 2012 14.30 14.35 13.50 13.96 79,189 -0.07(-0.50%)
Feb 28, 2012 12.97 14.14 12.75 14.03 101,876 +1.33(+10.47%)
Feb 27, 2012 12.39 12.80 12.12 12.70 43,907 +0.34(+2.75%)
Feb 24, 2012 11.85 12.39 11.74 12.36 49,894 +0.54(+4.60%)
Feb 23, 2012 11.57 11.88 11.48 11.82 30,856 +0.36(+3.11%)
Feb 22, 2012 10.94 11.68 10.94 11.46 83,802 +0.50(+4.56%)
Feb 21, 2012 10.77 10.96 10.66 10.96 19,032 +0.19(+1.80%)
Feb 17, 2012 10.80 10.85 10.76 10.77 12,139 -0.06(-0.59%)
Feb 16, 2012 10.85 10.85 10.67 10.83 12,594 +0.08(+0.74%)
Feb 15, 2012 10.12 11.00 10.12 10.75 59,300 +0.65(+6.44%)
Feb 14, 2012 10.63 10.78 10.04 10.10 62,107 -0.49(-4.63%)
Feb 13, 2012 10.50 10.68 10.28 10.59 33,632 +0.10(+0.95%)
Feb 10, 2012 10.48 10.49 10.20 10.49 17,746 +0.16(+1.55%)
Feb 09, 2012 10.53 10.65 10.15 10.33 26,121 -0.34(-3.19%)
Feb 08, 2012 9.440 10.79 9.400 10.67 80,537 +1.17(+12.32%)
Feb 07, 2012 9.320 9.500 9.000 9.500 22,132 +0.32(+3.49%)
Feb 06, 2012 9.490 9.490 8.810 9.180 51,721 -0.36(-3.77%)
Feb 03, 2012 9.250 9.630 9.030 9.540 37,349 +0.18(+1.92%)
Feb 02, 2012 9.080 9.880 8.950 9.360 63,268 +0.31(+3.43%)
Feb 01, 2012 9.150 9.200 8.851 9.050 169,188 +0.04(+0.44%)
Jan 31, 2012 8.700 9.200 8.550 9.010 186,834 +0.27(+3.09%)
Jan 30, 2012 8.420 8.950 8.300 8.740 116,233 +0.14(+1.63%)
Jan 27, 2012 7.010 8.680 7.010 8.600 246,694 +2.31(+36.72%)
Jan 26, 2012 6.050 6.320 6.050 6.290 30,904 +0.16(+2.61%)
Jan 25, 2012 6.000 6.190 5.910 6.130 49,023 +0.11(+1.83%)
Jan 24, 2012 5.980 6.060 5.930 6.020 7,060 -0.01(-0.17%)
Jan 23, 2012 6.040 6.090 6.030 6.030 3,360 +0.07(+1.17%)
Jan 20, 2012 5.910 6.140 5.910 5.960 16,884 +0.03(+0.51%)
Jan 19, 2012 5.930 5.990 5.570 5.930 11,836 -0.00(-0.02%)
Jan 18, 2012 6.010 6.010 5.930 5.931 14,482 +0.01(+0.19%)
Jan 17, 2012 5.860 5.920 5.860 5.920 12,675 +0.10(+1.72%)
Jan 13, 2012 5.640 5.849 5.610 5.820 42,313 +0.22(+3.93%)
Jan 12, 2012 5.650 5.650 5.410 5.600 8,244 +0.10(+1.82%)
Jan 11, 2012 5.650 5.650 5.410 5.500 5,228 -0.09(-1.61%)
Jan 10, 2012 5.650 5.650 5.420 5.590 7,700 +0.00(+0.00%)
Jan 09, 2012 5.500 5.650 5.410 5.590 22,466 -0.06(-1.06%)
Jan 06, 2012 5.570 5.680 5.510 5.650 2,561 -0.03(-0.53%)
Jan 05, 2012 5.650 5.680 5.501 5.680 1,254 +0.04(+0.71%)
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.