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 (%)
Apr 30, 2010 2.780 2.780 2.780 2.780 300 +0.01(+0.36%)
Apr 29, 2010 2.620 2.770 2.610 2.770 1,080 -0.01(-0.36%)
Apr 28, 2010 2.620 2.790 2.620 2.780 1,569 +0.03(+1.05%)
Apr 27, 2010 2.780 2.790 2.751 2.751 700 +0.13(+5.00%)
Apr 26, 2010 2.790 2.810 2.620 2.620 6,698 -0.17(-6.06%)
Apr 23, 2010 2.660 2.870 2.660 2.789 10,888 +0.09(+3.30%)
Apr 22, 2010 2.400 2.750 2.400 2.700 19,425 +0.28(+11.57%)
Apr 21, 2010 2.475 2.475 2.370 2.420 3,821 +0.02(+0.84%)
Apr 20, 2010 2.310 2.480 2.300 2.400 9,630 +0.03(+1.26%)
Apr 19, 2010 2.310 2.370 2.310 2.370 200 +0.00(+0.00%)
Apr 16, 2010 2.349 2.370 2.300 2.370 768 -0.01(-0.42%)
Apr 15, 2010 2.290 2.380 2.290 2.380 1,779 -0.04(-1.65%)
Apr 14, 2010 2.470 2.470 2.280 2.420 1,590 -0.04(-1.63%)
Apr 12, 2010 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 09, 2010 2.460 2.460 2.460 2.460 100 +0.03(+1.23%)
Apr 08, 2010 2.430 2.430 2.430 2.430 200 +0.01(+0.41%)
Apr 07, 2010 2.270 2.420 2.250 2.420 2,800 +0.00(+0.00%)
Apr 06, 2010 2.220 2.430 2.220 2.420 2,781 -0.04(-1.63%)
Apr 05, 2010 2.420 2.470 2.217 2.460 4,636 +0.03(+1.22%)
Apr 01, 2010 2.300 2.430 2.430 2.430 2,200 -0.03(-1.20%)
Mar 31, 2010 2.410 2.460 2.410 2.460 900 +0.03(+1.23%)
Mar 30, 2010 2.400 2.430 2.350 2.430 1,700 -0.05(-2.02%)
Mar 26, 2010 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 25, 2010 2.440 2.540 2.300 2.480 5,300 +0.02(+0.61%)
Mar 24, 2010 2.465 2.465 2.465 2.465 1,000 -0.03(-1.00%)
Mar 23, 2010 2.500 2.560 2.490 2.490 4,550 +0.07(+2.89%)
Mar 22, 2010 2.390 2.420 2.360 2.420 1,400 +0.00(+0.00%)
Mar 19, 2010 2.550 2.550 2.320 2.420 1,503 -0.13(-5.10%)
Mar 18, 2010 2.440 2.550 2.440 2.550 1,000 +0.16(+6.70%)
Mar 17, 2010 2.430 2.430 2.300 2.390 7,400 -0.05(-2.05%)
Mar 16, 2010 2.440 2.440 2.440 2.440 200 +0.01(+0.41%)
Mar 12, 2010 2.430 2.430 2.430 2.430 0 -0.06(-2.41%)
Mar 10, 2010 2.490 2.490 2.490 2.490 0 +0.05(+1.84%)
Mar 09, 2010 2.350 2.445 2.285 2.445 1,656 +0.05(+2.30%)
Mar 08, 2010 2.315 2.465 2.315 2.390 512 +0.08(+3.47%)
Mar 02, 2010 2.310 2.310 2.310 2.310 0 +0.02(+0.87%)
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%)
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.