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 (%)
Jun 29, 2012 12.78 12.97 12.55 12.90 20,762 +0.20(+1.57%)
Jun 28, 2012 12.89 13.10 12.54 12.70 22,897 -0.19(-1.47%)
Jun 27, 2012 13.14 13.14 12.60 12.89 13,751 -0.09(-0.69%)
Jun 26, 2012 12.60 13.08 12.60 12.98 2,103 +0.43(+3.43%)
Jun 25, 2012 12.50 13.31 12.35 12.55 28,120 -0.36(-2.79%)
Jun 22, 2012 11.77 12.91 11.66 12.91 45,749 +1.26(+10.82%)
Jun 21, 2012 11.79 11.99 11.51 11.65 9,450 +0.05(+0.43%)
Jun 20, 2012 11.50 11.79 11.50 11.60 2,234 -0.11(-0.94%)
Jun 19, 2012 11.44 11.79 11.44 11.71 15,175 +0.18(+1.56%)
Jun 18, 2012 11.22 11.58 11.22 11.53 5,737 +0.25(+2.22%)
Jun 15, 2012 10.75 11.53 10.69 11.28 20,197 -0.12(-1.05%)
Jun 14, 2012 11.49 11.49 11.25 11.40 15,500 +0.12(+1.06%)
Jun 13, 2012 11.07 11.35 10.64 11.28 7,108 +0.16(+1.44%)
Jun 12, 2012 10.80 11.21 10.09 11.12 24,616 +0.32(+2.96%)
Jun 11, 2012 11.14 11.25 10.80 10.80 27,543 -0.56(-4.93%)
Jun 08, 2012 11.61 11.67 11.05 11.36 21,950 -0.21(-1.82%)
Jun 07, 2012 12.31 12.31 11.52 11.57 38,498 -0.73(-5.93%)
Jun 06, 2012 12.04 12.30 12.00 12.30 19,365 +0.30(+2.50%)
Jun 05, 2012 11.82 12.01 11.41 12.00 73,704 +0.10(+0.84%)
Jun 04, 2012 11.19 12.10 11.19 11.90 18,311 -0.17(-1.41%)
Jun 01, 2012 12.65 13.07 12.07 12.07 13,439 -0.78(-6.07%)
May 31, 2012 12.74 12.85 12.30 12.85 5,650 +0.10(+0.78%)
May 30, 2012 12.27 12.76 12.25 12.75 3,150 +0.41(+3.32%)
May 29, 2012 12.11 12.55 12.11 12.34 6,070 +0.28(+2.32%)
May 25, 2012 12.32 12.32 12.06 12.06 2,902 -0.17(-1.39%)
May 24, 2012 12.11 12.46 12.02 12.23 4,620 +0.18(+1.49%)
May 23, 2012 11.99 12.11 11.89 12.05 11,333 -0.07(-0.58%)
May 22, 2012 12.28 12.44 11.88 12.12 7,625 -0.16(-1.30%)
May 21, 2012 11.97 12.37 11.68 12.28 19,604 +0.38(+3.19%)
May 18, 2012 11.84 12.10 11.65 11.90 46,732 +0.06(+0.51%)
May 17, 2012 12.21 12.30 11.79 11.84 24,706 -0.36(-2.95%)
May 16, 2012 12.62 12.78 12.09 12.20 19,604 -0.46(-3.63%)
May 15, 2012 11.73 12.75 11.65 12.66 16,020 +0.92(+7.84%)
May 14, 2012 11.87 11.95 11.67 11.74 22,307 -0.21(-1.76%)
May 11, 2012 12.33 12.33 11.88 11.95 8,359 -0.35(-2.85%)
May 10, 2012 12.07 12.36 11.99 12.30 45,385 +0.25(+2.07%)
May 09, 2012 12.05 12.15 11.55 12.05 36,218 -0.01(-0.08%)
May 08, 2012 12.42 12.73 12.03 12.06 40,067 -0.46(-3.67%)
May 07, 2012 12.18 12.92 12.18 12.52 38,864 +0.32(+2.62%)
May 04, 2012 12.28 12.53 12.00 12.20 10,350 -0.15(-1.21%)
May 03, 2012 12.72 12.85 12.26 12.35 27,453 -0.43(-3.36%)
May 02, 2012 12.77 13.00 12.42 12.78 37,022 -0.12(-0.93%)
May 01, 2012 13.04 13.10 12.76 12.90 31,998 -0.09(-0.69%)
Apr 30, 2012 12.91 13.50 12.76 12.99 24,047 -0.21(-1.59%)
Apr 27, 2012 13.86 14.20 12.76 13.20 119,723 -0.58(-4.21%)
Apr 26, 2012 13.86 14.38 13.70 13.78 44,012 -0.21(-1.50%)
Apr 25, 2012 14.66 15.09 13.92 13.99 36,708 -0.71(-4.83%)
Apr 24, 2012 14.93 14.93 14.50 14.70 24,481 -0.15(-1.01%)
Apr 23, 2012 14.49 15.00 14.04 14.85 24,252 +0.36(+2.48%)
Apr 20, 2012 14.75 15.03 14.01 14.49 35,138 +0.49(+3.50%)
Apr 19, 2012 14.89 14.96 13.70 14.00 42,642 -0.84(-5.66%)
Apr 18, 2012 14.20 14.95 14.20 14.84 54,576 +0.84(+6.00%)
Apr 17, 2012 13.44 14.19 13.30 14.00 45,987 +0.70(+5.26%)
Apr 16, 2012 13.31 13.54 13.30 13.30 9,287 -0.15(-1.12%)
Apr 13, 2012 13.42 13.46 13.25 13.45 8,643 +0.07(+0.52%)
Apr 12, 2012 13.50 13.59 13.25 13.38 20,328 -0.17(-1.25%)
Apr 11, 2012 13.18 13.55 13.18 13.55 11,840 +0.52(+3.99%)
Apr 10, 2012 13.37 13.74 12.86 13.03 25,901 -0.25(-1.88%)
Apr 09, 2012 13.14 13.55 13.10 13.28 16,935 +0.03(+0.23%)
Apr 05, 2012 13.01 13.25 12.75 13.25 19,406 +0.15(+1.15%)
Apr 04, 2012 13.03 13.15 12.84 13.10 18,583 +0.07(+0.54%)
Apr 03, 2012 13.20 13.20 12.95 13.03 10,603 -0.06(-0.46%)
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.