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, 2017 8.750 9.450 8.750 9.300 209,863 +0.55(+6.29%)
Jun 29, 2017 8.850 8.900 8.425 8.750 70,012 -0.10(-1.13%)
Jun 28, 2017 8.900 9.250 8.750 8.850 59,283 -0.05(-0.56%)
Jun 27, 2017 8.650 9.500 8.450 8.900 164,298 +0.25(+2.89%)
Jun 26, 2017 8.000 8.900 7.900 8.650 960,611 +0.70(+8.81%)
Jun 23, 2017 8.000 8.200 7.950 7.950 493,140 -0.10(-1.24%)
Jun 22, 2017 8.000 8.100 7.900 8.050 281,607 +0.10(+1.26%)
Jun 21, 2017 7.750 8.050 7.700 7.950 88,980 +0.15(+1.92%)
Jun 20, 2017 8.000 8.000 7.700 7.800 28,764 -0.20(-2.50%)
Jun 19, 2017 8.000 8.150 7.801 8.000 192,216 +0.00(+0.00%)
Jun 16, 2017 7.900 8.300 7.650 8.000 193,720 +0.20(+2.56%)
Jun 15, 2017 7.450 7.850 7.450 7.800 188,424 +0.15(+1.96%)
Jun 14, 2017 7.800 7.850 7.450 7.650 46,187 -0.15(-1.92%)
Jun 13, 2017 7.700 7.900 7.627 7.800 57,078 +0.05(+0.65%)
Jun 12, 2017 7.650 7.900 7.400 7.750 75,154 +0.10(+1.31%)
Jun 09, 2017 8.250 8.350 7.650 7.650 110,035 -0.60(-7.27%)
Jun 08, 2017 7.900 8.300 7.750 8.250 80,313 +0.30(+3.77%)
Jun 07, 2017 8.000 8.200 7.750 7.950 27,327 -0.05(-0.62%)
Jun 06, 2017 7.900 8.150 7.600 8.000 78,630 +0.05(+0.63%)
Jun 05, 2017 8.050 8.050 7.900 7.950 16,065 -0.05(-0.62%)
Jun 02, 2017 8.150 8.200 8.000 8.000 40,551 -0.15(-1.84%)
Jun 01, 2017 8.300 8.300 8.150 8.150 16,485 -0.15(-1.81%)
May 31, 2017 8.200 8.400 8.050 8.300 22,046 +0.10(+1.22%)
May 30, 2017 8.000 8.400 8.000 8.200 24,209 +0.10(+1.23%)
May 26, 2017 8.150 8.150 8.000 8.100 30,993 -0.10(-1.22%)
May 25, 2017 8.350 8.350 8.100 8.200 43,338 -0.15(-1.80%)
May 24, 2017 8.350 8.400 8.300 8.350 34,436 +0.00(+0.00%)
May 23, 2017 8.450 8.450 8.300 8.350 35,230 -0.10(-1.18%)
May 22, 2017 8.300 8.750 8.300 8.450 107,826 +0.15(+1.81%)
May 19, 2017 8.300 8.450 8.200 8.300 91,706 +0.00(+0.00%)
May 18, 2017 8.250 8.450 8.200 8.300 40,109 -0.05(-0.60%)
May 17, 2017 8.600 8.600 8.250 8.350 101,349 -0.25(-2.91%)
May 16, 2017 8.700 8.750 8.450 8.600 72,901 -0.15(-1.71%)
May 15, 2017 8.750 8.830 8.600 8.750 71,708 +0.05(+0.57%)
May 12, 2017 8.700 8.750 8.137 8.700 104,836 +0.00(+0.00%)
May 11, 2017 8.850 8.900 8.450 8.700 65,635 -0.20(-2.25%)
May 10, 2017 8.950 9.000 8.800 8.900 89,833 +0.00(+0.00%)
May 09, 2017 8.850 9.000 8.800 8.900 130,726 +0.05(+0.56%)
May 08, 2017 8.500 8.950 8.350 8.850 190,536 +0.35(+4.12%)
May 05, 2017 8.300 8.650 8.250 8.500 207,072 +0.20(+2.41%)
May 04, 2017 8.300 8.700 8.150 8.300 231,541 -0.10(-1.19%)
May 03, 2017 9.050 9.100 8.075 8.400 233,651 -0.65(-7.18%)
May 02, 2017 9.050 9.200 8.900 9.050 168,778 +0.05(+0.56%)
May 01, 2017 9.050 9.100 8.850 9.000 119,175 -0.05(-0.55%)
Apr 28, 2017 8.900 9.100 8.736 9.050 150,133 +0.15(+1.69%)
Apr 27, 2017 9.200 9.300 8.825 8.900 298,192 -0.35(-3.78%)
Apr 26, 2017 9.400 9.500 9.200 9.250 164,512 -0.15(-1.60%)
Apr 25, 2017 9.300 9.700 9.200 9.400 336,916 +0.10(+1.08%)
Apr 24, 2017 9.400 9.450 8.750 9.300 362,710 +0.05(+0.54%)
Apr 21, 2017 8.650 9.350 8.600 9.250 583,037 +0.85(+10.12%)
Apr 20, 2017 8.000 8.500 7.800 8.400 1,036,878 +1.30(+18.31%)
Apr 19, 2017 7.150 7.300 6.950 7.100 93,419 -0.05(-0.70%)
Apr 18, 2017 7.250 7.300 7.100 7.150 115,034 -0.10(-1.38%)
Apr 17, 2017 7.200 7.300 7.150 7.250 59,831 +0.10(+1.40%)
Apr 13, 2017 7.100 7.400 7.100 7.150 178,385 +0.05(+0.70%)
Apr 12, 2017 7.200 7.200 7.100 57,042 -0.10(-1.39%)
Apr 11, 2017 7.100 7.250 7.000 7.200 168,580 +0.10(+1.41%)
Apr 10, 2017 7.200 7.350 7.050 7.100 39,011 -0.10(-1.39%)
Apr 07, 2017 7.200 7.350 7.125 7.200 166,971 +0.05(+0.70%)
Apr 06, 2017 7.350 7.400 7.150 7.150 53,887 -0.20(-2.72%)
Apr 05, 2017 7.550 7.800 7.250 7.350 105,261 -0.15(-2.00%)
Apr 04, 2017 7.850 7.850 7.500 7.500 131,047 -0.30(-3.85%)
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.