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, 2017 8.200 8.400 8.200 8.400 71,855 +0.15(+1.82%)
Mar 30, 2017 8.250 8.350 8.000 8.250 282,109 +0.00(+0.00%)
Mar 29, 2017 8.400 8.650 8.150 8.250 668,005 -0.15(-1.79%)
Mar 28, 2017 8.300 8.500 8.150 8.400 105,190 +0.00(+0.00%)
Mar 27, 2017 8.150 8.500 7.900 8.400 293,734 +0.10(+1.20%)
Mar 24, 2017 8.300 8.400 8.150 8.300 198,416 +0.03(+0.31%)
Mar 23, 2017 8.150 8.350 8.050 8.274 429,113 +0.07(+0.91%)
Mar 22, 2017 8.350 8.375 7.950 8.200 109,782 -0.15(-1.80%)
Mar 21, 2017 8.350 8.450 7.900 8.350 95,220 -0.05(-0.60%)
Mar 20, 2017 8.150 8.450 8.100 8.400 83,916 +0.30(+3.70%)
Mar 17, 2017 7.950 8.300 7.750 8.100 477,247 +0.17(+2.21%)
Mar 16, 2017 7.550 7.950 7.550 7.925 162,879 +0.38(+4.97%)
Mar 15, 2017 7.600 7.850 7.500 7.550 110,384 -0.10(-1.31%)
Mar 14, 2017 7.400 7.750 7.400 7.650 85,121 +0.25(+3.38%)
Mar 13, 2017 7.050 7.550 7.000 7.400 156,535 +0.25(+3.50%)
Mar 10, 2017 7.150 7.350 7.100 7.150 42,977 -0.05(-0.69%)
Mar 09, 2017 7.350 7.500 7.075 7.200 67,106 -0.25(-3.36%)
Mar 08, 2017 7.100 7.500 6.900 7.450 73,926 +0.30(+4.20%)
Mar 07, 2017 7.111 7.151 7.050 7.150 63,980 -0.05(-0.69%)
Mar 06, 2017 7.000 7.300 6.950 7.200 65,684 +0.15(+2.13%)
Mar 03, 2017 7.300 7.350 7.000 7.050 85,192 -0.35(-4.73%)
Mar 02, 2017 7.600 7.600 7.300 7.400 70,490 -0.25(-3.27%)
Mar 01, 2017 7.600 7.850 7.400 7.650 119,816 +0.05(+0.66%)
Feb 28, 2017 7.400 7.652 7.250 7.600 92,313 +0.20(+2.70%)
Feb 27, 2017 7.950 8.200 7.350 7.400 410,876 -0.65(-8.07%)
Feb 24, 2017 8.050 8.300 7.900 8.050 221,699 -0.10(-1.23%)
Feb 23, 2017 8.600 8.650 8.000 8.150 253,959 -0.40(-4.68%)
Feb 22, 2017 8.450 8.850 8.375 8.550 401,925 +0.10(+1.18%)
Feb 21, 2017 8.150 8.700 8.091 8.450 743,671 +0.25(+3.05%)
Feb 17, 2017 8.200 8.200 8.200 0 +0.40(+5.13%)
Feb 16, 2017 7.800 7.900 7.500 7.800 214,373 +0.05(+0.65%)
Feb 15, 2017 7.450 7.900 7.400 7.750 315,658 +0.30(+4.03%)
Feb 14, 2017 6.950 7.500 6.800 7.450 431,060 +0.50(+7.19%)
Feb 13, 2017 6.800 7.050 6.700 6.950 162,145 +0.15(+2.21%)
Feb 10, 2017 6.750 7.550 6.700 6.800 940,639 +0.05(+0.74%)
Feb 09, 2017 6.950 7.000 6.700 6.750 246,929 -0.15(-2.17%)
Feb 08, 2017 7.200 7.550 6.900 6.900 55,710 -0.25(-3.50%)
Feb 07, 2017 7.500 7.600 7.100 7.150 109,728 -0.40(-5.30%)
Feb 06, 2017 7.550 7.600 7.050 7.550 52,111 +0.05(+0.67%)
Feb 03, 2017 7.400 7.600 7.151 7.500 33,843 +0.15(+2.04%)
Feb 02, 2017 7.400 7.600 6.950 7.350 68,861 -0.10(-1.34%)
Feb 01, 2017 8.000 8.000 6.922 7.450 71,428 -0.60(-7.45%)
Jan 31, 2017 7.450 8.200 7.200 8.050 148,384 +0.50(+6.62%)
Jan 30, 2017 7.350 7.700 7.000 7.550 132,345 +0.15(+2.03%)
Jan 27, 2017 6.650 7.500 6.500 7.400 184,343 +0.75(+11.28%)
Jan 26, 2017 5.800 6.900 5.750 6.650 454,438 +1.05(+18.75%)
Jan 25, 2017 5.625 5.700 5.550 5.600 79,581 -0.05(-0.88%)
Jan 24, 2017 5.550 5.750 5.400 5.650 44,057 +0.10(+1.80%)
Jan 23, 2017 5.650 5.650 5.400 5.550 29,591 -0.15(-2.63%)
Jan 20, 2017 5.550 5.800 5.550 5.700 16,441 +0.10(+1.79%)
Jan 19, 2017 5.650 5.650 5.500 5.600 9,180 -0.15(-2.61%)
Jan 18, 2017 5.600 5.850 5.600 5.750 112,381 +0.20(+3.60%)
Jan 17, 2017 5.941 5.950 5.550 5.550 47,752 -0.25(-4.31%)
Jan 13, 2017 5.800 5.800 5.800 0 +0.10(+1.75%)
Jan 12, 2017 5.600 5.700 5.450 5.700 51,410 +0.15(+2.70%)
Jan 11, 2017 5.700 5.700 5.550 5.550 4,862 -0.15(-2.63%)
Jan 10, 2017 5.700 5.900 5.600 5.700 36,155 +0.00(+0.00%)
Jan 09, 2017 5.650 5.750 5.450 5.700 39,196 +0.05(+0.88%)
Jan 06, 2017 5.550 5.700 5.500 5.650 40,549 +0.10(+1.80%)
Jan 05, 2017 5.744 5.800 5.500 5.550 11,915 +0.05(+0.91%)
Jan 04, 2017 5.600 5.700 5.400 5.500 46,838 -0.10(-1.79%)
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.