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 30, 2015 7.010 7.130 6.860 6.980 30,469 +0.02(+0.29%)
Jun 29, 2015 7.310 7.310 6.950 6.960 12,883 -0.32(-4.40%)
Jun 26, 2015 7.160 7.310 7.030 7.280 62,683 +0.21(+2.97%)
Jun 25, 2015 7.220 7.600 7.070 7.070 17,356 -0.14(-1.94%)
Jun 24, 2015 7.200 7.690 7.120 7.210 24,628 -0.05(-0.69%)
Jun 23, 2015 7.170 7.356 7.110 7.260 29,141 +0.16(+2.25%)
Jun 22, 2015 7.150 7.220 6.990 7.100 28,836 -0.10(-1.39%)
Jun 19, 2015 7.050 7.260 6.904 7.200 58,875 +0.15(+2.13%)
Jun 18, 2015 7.110 7.120 7.000 7.050 17,675 -0.01(-0.14%)
Jun 17, 2015 7.080 7.130 6.920 7.060 20,808 -0.05(-0.70%)
Jun 16, 2015 6.970 7.270 6.970 7.110 27,496 +0.09(+1.28%)
Jun 15, 2015 6.912 7.090 6.760 7.020 11,007 -0.06(-0.78%)
Jun 12, 2015 6.960 7.190 6.960 7.075 10,371 +0.12(+1.80%)
Jun 11, 2015 7.550 7.590 6.890 6.950 8,968 -0.02(-0.29%)
Jun 10, 2015 7.750 7.750 6.840 6.970 28,535 +0.14(+2.05%)
Jun 09, 2015 6.860 6.980 6.780 6.830 21,628 -0.11(-1.59%)
Jun 08, 2015 7.190 7.230 6.820 6.940 33,429 -0.29(-4.01%)
Jun 05, 2015 7.550 7.670 7.220 7.230 79,720 -0.62(-7.90%)
Jun 04, 2015 7.493 8.000 7.420 7.850 61,313 +0.36(+4.81%)
Jun 03, 2015 7.420 7.540 7.370 7.490 20,475 +0.11(+1.49%)
Jun 02, 2015 7.210 7.500 7.210 7.380 15,628 +0.16(+2.22%)
Jun 01, 2015 7.120 7.310 7.120 7.220 25,589 +0.15(+2.12%)
May 29, 2015 6.740 7.180 6.740 7.070 36,352 +0.36(+5.37%)
May 28, 2015 6.890 6.890 6.710 6.710 8,609 -0.11(-1.61%)
May 27, 2015 6.820 7.140 6.760 6.820 32,977 +0.01(+0.15%)
May 26, 2015 6.870 6.870 6.550 6.810 38,364 +0.13(+1.95%)
May 22, 2015 7.050 6.680 6.680 6.680 69,200 -0.37(-5.25%)
May 21, 2015 6.890 7.070 6.630 7.050 46,080 +0.12(+1.73%)
May 20, 2015 7.000 7.060 6.830 6.930 26,594 +0.01(+0.14%)
May 19, 2015 7.130 7.250 6.850 6.920 34,862 -0.18(-2.54%)
May 18, 2015 7.370 7.500 7.030 7.100 21,286 -0.31(-4.18%)
May 15, 2015 7.120 7.410 6.940 7.410 9,531 +0.31(+4.37%)
May 14, 2015 7.100 7.240 6.954 7.100 10,363 -0.04(-0.56%)
May 13, 2015 7.220 7.326 6.810 7.140 49,987 -0.05(-0.70%)
May 12, 2015 6.950 7.190 6.800 7.190 49,140 +0.19(+2.71%)
May 11, 2015 6.900 7.360 6.900 7.000 34,695 +0.12(+1.74%)
May 08, 2015 6.930 7.000 6.750 6.880 22,983 -0.07(-1.01%)
May 07, 2015 6.990 7.000 6.900 6.950 51,189 -0.04(-0.57%)
May 06, 2015 7.050 7.110 6.908 6.990 59,924 -0.06(-0.85%)
May 05, 2015 7.160 7.230 6.980 7.050 52,819 -0.10(-1.40%)
May 04, 2015 7.460 7.460 7.000 7.150 51,951 -0.19(-2.59%)
May 01, 2015 7.370 7.480 7.010 7.340 38,344 +0.03(+0.41%)
Apr 30, 2015 7.450 7.660 7.151 7.310 90,617 +0.00(+0.00%)
Apr 29, 2015 7.450 7.800 7.170 7.310 103,772 -0.20(-2.66%)
Apr 28, 2015 7.420 7.540 7.210 7.510 110,138 +0.11(+1.49%)
Apr 27, 2015 7.750 7.750 7.280 7.400 79,216 -0.36(-4.64%)
Apr 24, 2015 8.080 8.080 7.610 7.760 119,479 -0.34(-4.20%)
Apr 23, 2015 7.690 8.350 7.540 8.100 206,752 +0.51(+6.72%)
Apr 22, 2015 7.150 7.990 7.050 7.590 180,379 +0.77(+11.29%)
Apr 21, 2015 7.100 7.270 6.560 6.820 110,134 -0.31(-4.35%)
Apr 20, 2015 7.500 7.500 7.070 7.130 37,180 -0.35(-4.68%)
Apr 17, 2015 7.600 7.870 7.380 7.480 67,620 -0.17(-2.22%)
Apr 16, 2015 7.200 8.130 7.200 7.650 97,868 +0.41(+5.66%)
Apr 15, 2015 7.170 7.410 7.140 7.240 37,425 +0.13(+1.83%)
Apr 14, 2015 6.990 7.170 6.871 7.110 29,893 +0.07(+0.99%)
Apr 13, 2015 7.140 7.260 6.900 7.040 26,429 -0.13(-1.81%)
Apr 10, 2015 7.060 7.180 7.020 7.170 13,443 +0.11(+1.56%)
Apr 09, 2015 7.450 7.700 7.050 7.060 74,481 -0.41(-5.49%)
Apr 08, 2015 7.380 7.560 7.250 7.470 65,435 +0.16(+2.19%)
Apr 07, 2015 6.870 7.400 6.750 7.310 115,695 +0.46(+6.72%)
Apr 06, 2015 6.600 6.954 6.600 6.850 75,836 +0.20(+3.01%)
Apr 02, 2015 6.400 6.650 6.650 6.650 27,400 +0.26(+4.07%)
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.