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 (%)
Aug 31, 2009 2.730 2.750 2.460 2.650 17,740 -0.04(-1.49%)
Aug 28, 2009 2.450 2.760 2.310 2.690 273,151 +0.30(+12.55%)
Aug 27, 2009 2.000 2.620 1.890 2.390 50,214 +0.40(+20.10%)
Aug 26, 2009 1.600 2.000 1.600 1.990 134,894 +0.13(+6.99%)
Aug 25, 2009 1.860 1.860 1.860 1.860 300 +0.00(+0.00%)
Aug 24, 2009 1.840 1.860 1.800 1.860 27,679 +0.11(+6.29%)
Aug 21, 2009 1.740 1.750 1.740 1.750 7,000 +0.00(+0.01%)
Aug 20, 2009 1.700 1.880 1.700 1.750 5,800 +0.04(+2.33%)
Aug 19, 2009 1.620 1.710 1.620 1.710 400 +0.00(+0.00%)
Aug 17, 2009 1.650 1.710 1.710 1.710 3,100 -0.01(-0.58%)
Aug 14, 2009 1.660 1.730 1.580 1.720 1,800 -0.03(-1.71%)
Aug 13, 2009 1.760 1.910 1.740 1.750 3,400 -0.00(-0.01%)
Aug 12, 2009 1.790 1.800 1.750 1.750 1,400 -0.04(-2.23%)
Aug 11, 2009 1.650 1.790 1.650 1.790 3,532 +0.00(+0.00%)
Aug 10, 2009 1.680 1.790 1.660 1.790 1,091 +0.10(+5.92%)
Aug 07, 2009 1.880 1.890 1.595 1.690 21,811 -0.01(-0.58%)
Aug 06, 2009 1.780 1.910 1.680 1.700 20,322 -0.20(-10.53%)
Aug 05, 2009 1.850 1.910 1.760 1.900 4,700 +0.21(+12.43%)
Aug 04, 2009 1.750 1.910 1.690 1.690 4,050 -0.22(-11.52%)
Aug 03, 2009 1.970 1.970 1.690 1.910 1,050 +0.01(+0.53%)
Jul 31, 2009 1.950 1.950 1.650 1.900 5,720 -0.05(-2.56%)
Jul 30, 2009 1.890 1.950 1.890 1.950 2,900 +0.08(+4.28%)
Jul 29, 2009 1.850 1.870 1.850 1.870 11,695 +0.03(+1.63%)
Jul 28, 2009 1.800 1.850 1.800 1.840 8,816 +0.05(+2.79%)
Jul 27, 2009 1.790 1.790 1.790 1.790 1,000 +0.01(+0.56%)
Jul 24, 2009 1.670 1.780 1.670 1.780 1,100 +0.03(+1.71%)
Jul 21, 2009 1.610 1.750 1.750 1.750 4,200 +0.00(+0.00%)
Jul 20, 2009 1.780 1.780 1.750 1.750 300 +0.20(+12.90%)
Jul 17, 2009 1.560 1.780 1.540 1.550 1,900 -0.11(-6.63%)
Jul 16, 2009 1.590 1.660 1.590 1.660 5,674 +0.06(+3.75%)
Jul 15, 2009 1.600 1.610 1.600 1.600 5,998 +0.08(+5.26%)
Jul 14, 2009 1.440 1.520 1.440 1.520 8,116 +0.09(+6.29%)
Jul 13, 2009 1.560 1.560 1.430 1.430 500 -0.19(-11.73%)
Jul 09, 2009 1.620 1.620 1.620 1.620 0 -0.02(-1.22%)
Jul 07, 2009 1.650 1.640 1.640 1.640 3,200 +0.00(+0.00%)
Jul 06, 2009 1.680 1.690 1.640 1.640 3,420 -0.14(-7.87%)
Jul 02, 2009 1.700 1.780 1.700 1.780 1,000 -0.01(-0.56%)
Jun 30, 2009 1.650 1.790 1.790 1.790 1,100 +0.00(+0.00%)
Jun 29, 2009 1.790 1.790 1.790 1.790 100 +0.02(+1.13%)
Jun 26, 2009 1.650 1.780 1.650 1.770 900 +0.03(+1.72%)
Jun 25, 2009 1.660 1.790 1.650 1.740 4,860 +0.11(+6.75%)
Jun 24, 2009 1.790 1.790 1.630 1.630 205 -0.09(-5.23%)
Jun 23, 2009 1.790 1.790 1.620 1.720 8,200 +0.00(+0.00%)
Jun 22, 2009 1.740 1.740 1.650 1.720 9,800 -0.08(-4.44%)
Jun 19, 2009 1.770 1.800 1.770 1.800 5,199 +0.06(+3.45%)
Jun 17, 2009 1.730 1.740 1.740 1.740 7,002 -0.08(-4.40%)
Jun 16, 2009 1.820 1.820 1.710 1.820 1,722 -0.01(-0.55%)
Jun 15, 2009 1.840 1.840 1.830 1.830 1,400 +0.00(+0.00%)
Jun 12, 2009 1.830 1.830 1.830 1.830 100 +0.13(+7.65%)
Jun 11, 2009 1.750 1.880 1.680 1.700 3,650 -0.16(-8.60%)
Jun 10, 2009 1.740 1.880 1.650 1.860 700 +0.11(+6.29%)
Jun 09, 2009 1.620 1.750 1.620 1.750 5,500 -0.08(-4.37%)
Jun 08, 2009 1.700 1.830 1.700 1.830 200 -0.03(-1.88%)
Jun 04, 2009 1.700 1.865 1.680 1.865 2,000 -0.01(-0.80%)
Jun 03, 2009 1.590 1.880 1.550 1.880 3,450 +0.00(+0.00%)
Jun 02, 2009 1.720 1.880 1.720 1.880 700 +0.01(+0.53%)
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.