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 (%)
Jul 31, 2014 13.66 13.79 13.26 13.52 86,301 -0.38(-2.73%)
Jul 30, 2014 13.65 13.95 13.33 13.90 95,237 +0.35(+2.58%)
Jul 29, 2014 13.43 13.86 13.31 13.55 106,783 +0.21(+1.57%)
Jul 28, 2014 14.14 14.14 13.32 13.34 91,831 -0.84(-5.92%)
Jul 25, 2014 13.51 14.25 13.08 14.18 205,205 +0.53(+3.88%)
Jul 24, 2014 12.45 14.14 12.35 13.65 653,805 +1.73(+14.51%)
Jul 23, 2014 12.59 12.66 11.85 11.92 306,169 -0.68(-5.40%)
Jul 22, 2014 12.60 12.85 12.52 12.60 96,356 +0.09(+0.72%)
Jul 21, 2014 12.80 12.80 12.50 12.51 86,974 -0.33(-2.57%)
Jul 18, 2014 12.85 13.16 12.50 12.84 126,628 +0.01(+0.08%)
Jul 17, 2014 13.20 13.42 12.73 12.83 181,544 -0.46(-3.46%)
Jul 16, 2014 13.44 13.48 12.75 13.29 173,947 -0.10(-0.75%)
Jul 15, 2014 14.00 14.32 13.23 13.39 167,713 -0.64(-4.56%)
Jul 14, 2014 13.82 14.54 13.80 14.03 163,884 +0.38(+2.78%)
Jul 11, 2014 13.86 13.98 13.51 13.65 93,985 -0.26(-1.87%)
Jul 10, 2014 13.25 14.10 13.23 13.91 144,235 +0.23(+1.68%)
Jul 09, 2014 14.04 14.45 13.57 13.68 142,047 -0.31(-2.22%)
Jul 08, 2014 14.25 14.44 12.99 13.99 368,707 -0.37(-2.58%)
Jul 07, 2014 15.51 15.51 14.00 14.36 250,230 -1.16(-7.47%)
Jul 03, 2014 15.85 15.52 15.52 15.52 175,300 -0.28(-1.77%)
Jul 02, 2014 14.46 15.88 14.46 15.80 357,270 +1.32(+9.12%)
Jul 01, 2014 14.98 15.33 14.37 14.48 107,921 -0.48(-3.21%)
Jun 30, 2014 15.02 15.08 14.78 14.96 276,635 -0.01(-0.07%)
Jun 27, 2014 14.57 15.11 14.50 14.97 157,717 +0.48(+3.31%)
Jun 26, 2014 14.64 14.88 14.26 14.49 93,489 -0.15(-1.02%)
Jun 25, 2014 14.15 14.78 13.87 14.64 113,908 +0.47(+3.32%)
Jun 24, 2014 14.25 14.92 14.05 14.17 170,767 -0.15(-1.05%)
Jun 23, 2014 14.03 14.41 13.85 14.32 84,945 +0.45(+3.24%)
Jun 20, 2014 13.86 13.97 13.73 13.87 111,539 -0.01(-0.07%)
Jun 19, 2014 14.39 14.59 13.72 13.88 159,571 -0.52(-3.61%)
Jun 18, 2014 14.26 14.65 14.12 14.40 106,742 +0.15(+1.05%)
Jun 17, 2014 14.46 14.46 14.12 14.25 91,014 -0.20(-1.38%)
Jun 16, 2014 14.03 14.74 13.92 14.45 210,783 +0.48(+3.44%)
Jun 13, 2014 14.12 14.30 13.65 13.97 184,867 -0.04(-0.29%)
Jun 12, 2014 14.18 14.25 13.94 14.01 87,455 -0.15(-1.06%)
Jun 11, 2014 13.65 14.26 13.44 14.16 150,098 +0.33(+2.39%)
Jun 10, 2014 14.27 14.80 13.65 13.83 228,754 -0.54(-3.76%)
Jun 06, 2014 14.05 14.60 14.05 14.37 120,862 +0.22(+1.55%)
Jun 05, 2014 13.88 14.33 13.38 14.15 139,093 +0.42(+3.06%)
Jun 04, 2014 13.60 14.15 13.42 13.73 158,913 +0.36(+2.69%)
Jun 03, 2014 13.95 14.11 13.31 13.37 122,610 -0.74(-5.24%)
Jun 02, 2014 15.04 15.04 13.51 14.11 262,002 -1.00(-6.62%)
May 30, 2014 16.31 16.31 14.88 15.11 288,255 -1.09(-6.73%)
May 29, 2014 15.54 16.24 14.75 16.20 251,364 +0.90(+5.88%)
May 28, 2014 13.69 15.81 13.66 15.30 494,486 +1.80(+13.33%)
May 27, 2014 13.60 13.85 13.11 13.50 230,087 +0.07(+0.52%)
May 23, 2014 13.19 13.43 13.43 13.43 234,000 +0.04(+0.30%)
May 22, 2014 13.06 13.67 12.71 13.39 133,797 +0.29(+2.21%)
May 21, 2014 12.36 13.18 11.75 13.10 203,684 +0.90(+7.38%)
May 20, 2014 12.67 12.71 12.00 12.20 190,193 -0.36(-2.87%)
May 19, 2014 12.99 13.41 12.43 12.56 193,250 -0.49(-3.75%)
May 16, 2014 12.38 13.23 12.24 13.05 157,709 +0.73(+5.93%)
May 15, 2014 12.34 12.47 11.76 12.32 217,133 -0.06(-0.48%)
May 14, 2014 13.01 13.16 12.31 12.38 177,004 -0.69(-5.28%)
May 13, 2014 13.17 13.39 12.92 13.07 173,743 -0.14(-1.06%)
May 12, 2014 13.07 13.43 12.86 13.21 375,645 +0.30(+2.32%)
May 09, 2014 13.24 13.75 12.70 12.91 212,437 -0.29(-2.20%)
May 08, 2014 12.78 14.10 12.40 13.20 355,034 +0.52(+4.10%)
May 07, 2014 13.46 14.07 12.34 12.68 276,503 -0.77(-5.72%)
May 06, 2014 13.59 14.00 13.36 13.45 145,597 +0.42(+3.22%)
May 05, 2014 13.02 13.35 12.80 13.03 125,306 -0.12(-0.91%)
May 02, 2014 13.29 13.76 12.92 13.15 109,555 -0.14(-1.05%)
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.