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, 2014 26.72 27.85 26.51 27.12 99,588 +0.52(+1.95%)
Mar 28, 2014 26.73 27.14 26.26 26.60 146,856 -0.05(-0.19%)
Mar 27, 2014 27.13 27.33 26.10 26.65 153,025 -0.61(-2.24%)
Mar 26, 2014 28.90 29.21 26.77 27.26 161,654 -1.51(-5.25%)
Mar 25, 2014 30.19 31.01 28.69 28.77 80,525 -1.21(-4.04%)
Mar 24, 2014 30.72 30.80 29.20 29.98 126,021 -0.61(-1.99%)
Mar 21, 2014 30.58 30.80 29.28 30.59 190,227 +0.06(+0.20%)
Mar 20, 2014 30.65 31.18 29.75 30.53 177,594 +0.54(+1.80%)
Mar 19, 2014 30.00 30.93 29.09 29.99 88,055 +0.03(+0.10%)
Mar 18, 2014 29.79 30.59 29.08 29.96 72,718 +0.46(+1.56%)
Mar 17, 2014 29.21 29.55 29.07 29.50 77,629 +0.46(+1.58%)
Mar 14, 2014 29.15 29.48 28.55 29.04 68,644 -0.02(-0.07%)
Mar 13, 2014 30.16 30.18 28.03 29.06 84,067 -1.47(-4.81%)
Mar 12, 2014 30.40 30.60 29.39 30.53 109,269 +0.17(+0.56%)
Mar 11, 2014 32.70 32.70 29.81 30.36 176,104 -2.37(-7.24%)
Mar 10, 2014 31.94 32.99 31.27 32.73 86,986 +0.62(+1.93%)
Mar 07, 2014 32.89 32.90 31.31 32.11 92,659 -0.82(-2.49%)
Mar 06, 2014 33.92 34.10 32.09 32.93 159,829 -0.75(-2.23%)
Mar 05, 2014 33.07 33.85 32.77 33.68 90,085 +0.55(+1.66%)
Mar 04, 2014 33.39 34.14 32.72 33.13 65,640 -0.09(-0.27%)
Mar 03, 2014 33.39 33.80 31.64 33.22 139,479 -0.39(-1.16%)
Feb 28, 2014 33.34 33.93 32.21 33.61 86,210 +0.12(+0.36%)
Feb 27, 2014 33.02 33.90 32.63 33.49 69,790 +0.25(+0.75%)
Feb 26, 2014 33.41 33.86 32.54 33.24 73,584 +0.02(+0.06%)
Feb 25, 2014 33.15 34.28 33.00 33.22 167,272 +1.03(+3.20%)
Feb 24, 2014 32.44 32.63 32.06 32.19 41,138 -0.17(-0.53%)
Feb 21, 2014 32.60 33.83 31.86 32.36 102,731 -0.28(-0.86%)
Feb 20, 2014 31.03 33.12 30.15 32.64 198,833 +1.92(+6.25%)
Feb 19, 2014 30.00 31.28 30.00 30.72 147,149 +0.71(+2.37%)
Feb 18, 2014 30.03 30.55 29.69 30.01 63,921 +0.01(+0.03%)
Feb 14, 2014 31.27 30.00 30.00 30.00 189,400 -1.14(-3.66%)
Feb 13, 2014 30.50 31.20 30.00 31.14 1,096,731 +1.30(+4.36%)
Feb 12, 2014 29.00 30.21 28.16 29.84 132,279 +1.06(+3.68%)
Feb 11, 2014 29.73 29.73 27.39 28.78 89,222 -0.36(-1.24%)
Feb 10, 2014 26.31 29.45 26.00 29.14 138,334 +2.83(+10.76%)
Feb 07, 2014 26.00 26.75 26.00 26.31 35,524 +0.30(+1.15%)
Feb 06, 2014 26.16 26.37 25.05 26.01 95,515 -0.59(-2.22%)
Feb 05, 2014 26.50 26.89 25.50 26.60 71,031 -0.05(-0.19%)
Feb 04, 2014 27.10 27.32 26.54 26.65 49,526 -0.41(-1.52%)
Feb 03, 2014 28.11 28.11 26.01 27.06 91,518 -0.94(-3.36%)
Jan 31, 2014 26.86 28.57 26.17 28.00 187,807 +0.83(+3.05%)
Jan 30, 2014 27.96 28.30 26.75 27.17 203,531 -0.61(-2.20%)
Jan 29, 2014 27.85 28.49 27.70 27.78 88,778 -0.47(-1.66%)
Jan 28, 2014 29.92 29.92 27.76 28.25 307,359 -1.57(-5.26%)
Jan 27, 2014 32.24 32.24 29.50 29.82 116,229 -2.57(-7.93%)
Jan 24, 2014 32.65 33.22 32.04 32.39 46,997 -0.65(-1.97%)
Jan 23, 2014 32.65 33.53 32.08 33.04 40,211 +0.37(+1.13%)
Jan 22, 2014 32.32 32.95 32.01 32.67 35,810 +0.44(+1.37%)
Jan 21, 2014 32.20 32.51 31.62 32.23 107,482 +0.13(+0.40%)
Jan 17, 2014 32.25 32.10 32.10 32.10 42,200 +0.01(+0.03%)
Jan 16, 2014 32.32 33.82 31.30 32.09 152,285 -0.37(-1.14%)
Jan 15, 2014 33.70 33.70 31.93 32.46 119,906 -1.24(-3.68%)
Jan 14, 2014 31.50 34.33 31.09 33.70 89,550 +2.20(+6.98%)
Jan 13, 2014 32.90 33.20 31.00 31.50 67,125 -1.44(-4.37%)
Jan 10, 2014 32.14 34.42 31.62 32.94 42,982 +0.73(+2.27%)
Jan 09, 2014 33.59 33.80 31.56 32.21 94,438 -1.60(-4.73%)
Jan 08, 2014 34.41 34.41 33.80 33.81 25,596 -0.31(-0.91%)
Jan 07, 2014 34.80 34.80 33.66 34.12 49,757 -0.31(-0.90%)
Jan 06, 2014 34.62 35.09 34.05 34.43 73,563 -0.26(-0.75%)
Jan 03, 2014 34.43 36.13 33.98 34.69 81,207 +0.37(+1.08%)
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.