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, 2016 6.860 7.000 6.380 6.950 38,257 +0.15(+2.21%)
Aug 30, 2016 6.980 7.000 6.560 6.800 11,002 -0.13(-1.88%)
Aug 29, 2016 6.560 6.968 6.555 6.930 80,383 +0.38(+5.80%)
Aug 26, 2016 6.200 6.550 6.150 6.550 94,520 +0.50(+8.26%)
Aug 25, 2016 6.120 6.315 5.971 6.050 13,068 -0.14(-2.26%)
Aug 24, 2016 6.120 6.270 6.080 6.190 49,421 +0.05(+0.81%)
Aug 23, 2016 5.810 6.200 5.710 6.140 132,324 +0.30(+5.14%)
Aug 22, 2016 5.700 5.840 5.700 5.840 54,870 +0.10(+1.74%)
Aug 19, 2016 5.740 5.890 5.740 5.740 14,674 -0.06(-1.03%)
Aug 18, 2016 5.760 5.880 5.660 5.800 21,860 +0.04(+0.69%)
Aug 17, 2016 5.920 5.980 5.760 5.760 19,628 -0.08(-1.37%)
Aug 16, 2016 5.880 5.990 5.835 5.840 7,551 -0.10(-1.68%)
Aug 15, 2016 5.840 5.980 5.830 5.940 6,939 +0.06(+1.02%)
Aug 12, 2016 5.830 6.000 5.770 5.880 28,976 -0.02(-0.34%)
Aug 11, 2016 5.820 5.990 5.750 5.900 18,010 +0.15(+2.61%)
Aug 10, 2016 5.560 5.770 5.560 5.750 3,294 +0.24(+4.36%)
Aug 09, 2016 5.570 5.780 5.440 5.510 35,135 -0.06(-1.08%)
Aug 08, 2016 5.670 5.710 5.500 5.570 17,597 -0.18(-3.13%)
Aug 05, 2016 5.780 5.850 5.560 5.750 23,755 -0.01(-0.17%)
Aug 04, 2016 5.775 5.830 5.670 5.760 4,677 +0.01(+0.17%)
Aug 03, 2016 5.590 5.880 5.520 5.750 14,551 +0.20(+3.60%)
Aug 02, 2016 5.640 5.790 5.510 5.550 10,753 -0.12(-2.12%)
Aug 01, 2016 5.620 5.820 5.620 5.670 8,978 -0.09(-1.56%)
Jul 29, 2016 5.590 5.764 5.460 5.760 34,959 +0.02(+0.35%)
Jul 28, 2016 5.635 5.860 5.560 5.740 11,338 +0.08(+1.41%)
Jul 27, 2016 5.730 5.780 5.500 5.660 19,704 -0.07(-1.22%)
Jul 26, 2016 5.670 5.920 5.590 5.730 16,327 +0.02(+0.35%)
Jul 25, 2016 5.670 5.800 5.460 5.710 31,826 +0.13(+2.33%)
Jul 22, 2016 5.640 5.780 5.420 5.580 30,721 +0.02(+0.36%)
Jul 21, 2016 6.000 6.000 5.380 5.560 74,207 -0.37(-6.24%)
Jul 20, 2016 5.600 5.969 5.370 5.930 21,920 +0.33(+5.89%)
Jul 19, 2016 5.450 5.620 5.370 5.600 13,830 +0.07(+1.34%)
Jul 18, 2016 5.440 5.630 5.270 5.526 7,496 +0.08(+1.39%)
Jul 15, 2016 5.520 5.740 5.435 5.450 5,678 -0.09(-1.62%)
Jul 14, 2016 5.580 5.770 5.420 5.540 14,441 +0.01(+0.18%)
Jul 13, 2016 5.900 5.970 5.450 5.530 29,277 -0.37(-6.27%)
Jul 12, 2016 5.860 5.950 5.860 5.900 6,861 +0.09(+1.55%)
Jul 11, 2016 5.920 5.970 5.800 5.810 19,496 -0.11(-1.86%)
Jul 08, 2016 5.950 5.980 5.900 5.920 24,469 +0.02(+0.34%)
Jul 07, 2016 5.780 5.980 5.760 5.900 52,424 +0.28(+4.98%)
Jul 05, 2016 5.570 5.670 5.280 5.620 38,095 -0.02(-0.35%)
Jul 01, 2016 5.470 5.640 5.640 5.640 7,900 +0.10(+1.81%)
Jun 30, 2016 5.210 5.590 5.210 5.540 24,752 +0.10(+1.84%)
Jun 29, 2016 5.300 5.480 5.300 5.440 9,369 +0.21(+4.02%)
Jun 28, 2016 5.100 5.290 5.100 5.230 5,275 +0.15(+2.95%)
Jun 27, 2016 5.400 5.400 5.010 5.080 21,922 -0.36(-6.62%)
Jun 24, 2016 5.150 5.520 5.142 5.440 36,038 +0.08(+1.49%)
Jun 23, 2016 5.200 5.480 5.200 5.360 83,792 +0.14(+2.68%)
Jun 22, 2016 5.210 5.230 5.150 5.220 4,477 +0.04(+0.77%)
Jun 21, 2016 5.120 5.255 5.120 5.180 15,795 +0.00(+0.00%)
Jun 20, 2016 5.150 5.300 5.040 5.180 26,826 +0.12(+2.37%)
Jun 17, 2016 5.100 5.260 5.060 5.060 40,899 -0.09(-1.75%)
Jun 16, 2016 5.130 5.280 5.070 5.150 10,169 -0.04(-0.77%)
Jun 15, 2016 5.300 5.300 5.102 5.190 12,122 -0.06(-1.14%)
Jun 14, 2016 5.300 5.423 5.230 5.250 25,314 -0.04(-0.76%)
Jun 13, 2016 5.060 5.300 5.060 5.290 6,984 +0.02(+0.38%)
Jun 10, 2016 5.290 5.420 5.140 5.270 15,973 -0.05(-0.94%)
Jun 09, 2016 5.230 5.340 5.140 5.320 7,375 +0.04(+0.76%)
Jun 08, 2016 5.150 5.380 5.110 5.280 5,443 +0.03(+0.57%)
Jun 07, 2016 5.360 5.380 5.160 5.250 7,631 +0.01(+0.19%)
Jun 06, 2016 5.010 5.375 5.000 5.240 28,738 +0.15(+2.95%)
Jun 03, 2016 5.230 5.355 5.000 5.090 36,463 -0.11(-2.12%)
Jun 02, 2016 5.405 5.450 5.150 5.200 24,140 +0.03(+0.58%)
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.