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 28, 2013 17.67 18.04 17.27 18.04 34,289 +0.30(+1.69%)
Jun 27, 2013 17.89 17.89 17.50 17.74 0 +0.12(+0.67%)
Jun 26, 2013 18.21 18.40 17.60 17.62 0 -0.54(-2.96%)
Jun 25, 2013 18.54 18.54 17.60 18.16 0 -0.33(-1.78%)
Jun 24, 2013 18.39 18.71 18.07 18.49 0 +0.07(+0.38%)
Jun 21, 2013 18.84 18.85 18.16 18.42 47,489 -0.23(-1.23%)
Jun 20, 2013 18.51 18.85 18.05 18.65 0 +0.04(+0.21%)
Jun 19, 2013 19.16 19.60 18.35 18.61 0 -0.36(-1.90%)
Jun 18, 2013 16.96 19.23 16.57 18.97 0 +2.72(+16.74%)
Jun 17, 2013 14.97 17.59 14.60 16.25 0 +1.65(+11.30%)
Jun 14, 2013 14.52 14.90 14.15 14.60 0 +0.12(+0.83%)
Jun 13, 2013 13.95 14.90 13.93 14.48 46,358 +0.51(+3.65%)
Jun 12, 2013 13.98 14.32 13.95 13.97 2,296 +0.17(+1.23%)
Jun 11, 2013 13.99 14.23 13.69 13.80 12,212 -0.16(-1.15%)
Jun 10, 2013 14.28 14.50 13.95 13.96 0 -0.17(-1.20%)
Jun 07, 2013 14.19 14.48 13.95 14.13 0 +0.15(+1.07%)
Jun 06, 2013 14.16 14.18 13.85 13.98 0 -0.19(-1.34%)
Jun 05, 2013 14.18 14.24 14.00 14.17 0 +0.00(+0.00%)
Jun 04, 2013 14.30 14.38 14.05 14.17 0 -0.25(-1.73%)
Jun 03, 2013 14.70 14.70 13.20 14.42 27,701 -0.29(-1.97%)
May 31, 2013 14.80 14.90 14.60 14.71 9,563 +0.00(+0.00%)
May 30, 2013 14.85 14.90 14.47 14.71 0 -0.13(-0.88%)
May 29, 2013 14.81 14.89 14.50 14.84 24,695 -0.01(-0.07%)
May 28, 2013 14.74 15.10 14.69 14.85 28,770 +0.32(+2.20%)
May 24, 2013 13.69 14.99 13.69 14.53 0 +0.84(+6.14%)
May 23, 2013 13.07 13.85 13.07 13.69 0 +0.51(+3.87%)
May 22, 2013 12.79 13.40 12.73 13.18 0 +0.42(+3.29%)
May 21, 2013 12.98 13.08 12.71 12.76 0 -0.23(-1.77%)
May 20, 2013 13.00 13.01 12.95 12.99 0 -0.01(-0.08%)
May 17, 2013 12.58 13.09 12.58 13.00 0 +0.48(+3.83%)
May 16, 2013 12.65 12.96 12.40 12.52 6,550 -0.28(-2.19%)
May 15, 2013 12.51 12.89 12.47 12.80 0 +0.12(+0.95%)
May 13, 2013 12.57 13.09 12.49 12.68 0 +0.17(+1.36%)
May 10, 2013 12.56 12.81 12.46 12.51 0 -0.07(-0.56%)
May 09, 2013 12.51 12.89 12.51 12.58 0 +0.12(+0.95%)
May 08, 2013 12.51 12.85 12.46 12.46 0 -0.21(-1.65%)
May 07, 2013 12.70 12.97 12.67 12.67 0 -0.02(-0.12%)
May 06, 2013 12.62 12.76 12.49 12.69 0 +0.09(+0.67%)
May 03, 2013 12.59 12.82 12.45 12.60 0 +0.10(+0.80%)
May 02, 2013 12.48 12.90 12.48 12.50 0 +0.01(+0.08%)
May 01, 2013 12.59 12.76 12.47 12.49 0 -0.11(-0.87%)
Apr 30, 2013 12.99 12.99 12.51 12.60 0 -0.38(-2.93%)
Apr 29, 2013 12.86 13.40 12.65 12.98 11,139 +0.26(+2.04%)
Apr 26, 2013 12.88 12.98 12.44 12.72 85,224 -0.09(-0.70%)
Apr 25, 2013 13.45 13.45 12.75 12.81 29,830 -0.23(-1.76%)
Apr 24, 2013 13.97 13.97 12.85 13.04 0 +0.18(+1.39%)
Apr 23, 2013 12.84 13.01 12.82 12.86 8,600 +0.04(+0.32%)
Apr 22, 2013 12.86 13.16 12.67 12.82 5,882 -0.08(-0.62%)
Apr 19, 2013 13.03 13.20 12.76 12.90 17,930 +0.03(+0.23%)
Apr 18, 2013 13.07 13.18 12.84 12.87 7,413 -0.38(-2.87%)
Apr 17, 2013 13.40 13.57 12.97 13.25 10,767 -0.26(-1.92%)
Apr 16, 2013 13.70 13.89 13.51 13.51 10,536 -0.38(-2.74%)
Apr 15, 2013 14.12 14.48 13.56 13.89 10,265 -0.31(-2.18%)
Apr 12, 2013 13.91 14.44 13.61 14.20 21,462 +0.28(+2.00%)
Apr 11, 2013 13.91 14.45 13.68 13.92 25,533 +0.09(+0.65%)
Apr 10, 2013 13.76 14.34 13.62 13.83 38,461 -0.06(-0.43%)
Apr 09, 2013 13.91 14.28 13.70 13.89 13,568 -0.13(-0.93%)
Apr 08, 2013 14.15 14.32 13.78 14.02 13,598 -0.07(-0.50%)
Apr 05, 2013 13.94 14.46 13.24 14.09 30,575 +0.00(+0.00%)
Apr 04, 2013 14.03 14.09 13.76 14.09 11,938 -0.18(-1.26%)
Apr 03, 2013 14.12 14.31 13.85 14.27 9,128 +0.15(+1.06%)
Apr 02, 2013 15.01 15.01 13.90 14.12 19,299 -0.77(-5.17%)
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.