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 (%)
Sep 30, 2010 2.880 2.960 2.830 2.900 1,500 +0.01(+0.35%)
Sep 29, 2010 2.820 2.990 2.750 2.890 940 +0.07(+2.48%)
Sep 28, 2010 2.750 2.820 2.750 2.820 1,100 -0.03(-1.05%)
Sep 24, 2010 2.640 2.850 2.850 2.850 1,600 +0.07(+2.52%)
Sep 21, 2010 2.720 2.780 2.780 2.780 600 +0.05(+1.83%)
Sep 20, 2010 2.600 2.730 2.600 2.730 1,150 -0.16(-5.54%)
Sep 17, 2010 2.890 2.890 2.890 2.890 213 +0.18(+6.64%)
Sep 14, 2010 2.850 2.710 2.710 2.710 2,600 -0.15(-5.24%)
Sep 13, 2010 2.879 3.000 2.830 2.860 9,880 -0.01(-0.35%)
Sep 10, 2010 2.370 2.870 2.370 2.870 10,722 +0.44(+18.11%)
Sep 08, 2010 2.460 2.430 2.430 2.430 4,700 -0.23(-8.65%)
Sep 07, 2010 2.450 2.740 2.450 2.660 534 -0.12(-4.32%)
Sep 03, 2010 2.650 2.780 2.460 2.780 1,400 +0.14(+5.30%)
Sep 02, 2010 2.820 2.820 2.410 2.640 2,600 -0.08(-2.94%)
Sep 01, 2010 2.480 2.720 2.470 2.720 11,288 +0.00(+0.00%)
Aug 31, 2010 2.860 2.910 2.640 2.720 5,231 -0.17(-5.88%)
Aug 30, 2010 2.720 2.950 2.720 2.890 6,225 +0.10(+3.58%)
Aug 27, 2010 2.330 2.870 2.330 2.790 1,800 +0.02(+0.72%)
Aug 26, 2010 2.530 2.860 2.530 2.770 18,514 +0.21(+8.20%)
Aug 25, 2010 2.290 2.560 2.290 2.560 1,530 +0.09(+3.64%)
Aug 24, 2010 2.270 2.470 2.270 2.470 500 +0.10(+4.22%)
Aug 19, 2010 2.330 2.370 2.370 2.370 1,300 +0.12(+5.33%)
Aug 18, 2010 2.290 2.290 2.230 2.250 2,524 -0.04(-1.75%)
Aug 16, 2010 2.310 2.290 2.290 2.290 1,500 +0.00(+0.00%)
Aug 13, 2010 2.400 2.400 2.290 2.290 2,100 -0.11(-4.58%)
Aug 12, 2010 2.400 2.400 2.400 2.400 400 -0.11(-4.38%)
Aug 11, 2010 2.510 2.510 2.510 2.510 100 +0.15(+6.35%)
Aug 10, 2010 2.420 2.565 2.250 2.360 5,575 -0.26(-9.92%)
Aug 09, 2010 2.420 2.650 2.420 2.620 2,696 +0.04(+1.55%)
Aug 05, 2010 2.570 2.580 2.580 2.580 5,100 +0.00(+0.00%)
Aug 04, 2010 2.410 2.580 2.400 2.580 1,100 -0.03(-1.15%)
Aug 03, 2010 2.420 2.650 2.420 2.610 732 -0.04(-1.51%)
Aug 02, 2010 2.540 2.650 2.410 2.650 1,100 +0.05(+1.92%)
Jul 30, 2010 2.720 2.720 2.600 2.600 1,000 -0.08(-2.99%)
Jul 29, 2010 2.470 2.680 2.460 2.680 600 -0.01(-0.37%)
Jul 27, 2010 2.470 2.690 2.690 2.690 300 +0.11(+4.26%)
Jul 26, 2010 2.430 2.580 2.430 2.580 1,098 -0.08(-3.01%)
Jul 23, 2010 2.440 2.660 2.430 2.660 800 +0.06(+2.47%)
Jul 19, 2010 2.600 2.596 2.596 2.596 100 -0.01(-0.54%)
Jul 16, 2010 2.370 2.680 2.370 2.610 522 -0.03(-1.14%)
Jul 15, 2010 2.640 2.640 2.630 2.640 1,640 +0.02(+0.76%)
Jul 14, 2010 2.730 2.730 2.420 2.620 2,400 +0.08(+3.15%)
Jul 13, 2010 2.420 2.540 2.387 2.540 810 +0.12(+4.96%)
Jul 12, 2010 2.380 2.420 2.380 2.420 1,700 -0.05(-2.02%)
Jul 09, 2010 2.570 2.570 2.350 2.470 11,598 -0.34(-12.10%)
Jul 07, 2010 2.850 2.810 2.810 2.810 1,300 +0.05(+1.81%)
Jul 06, 2010 2.600 2.830 2.600 2.760 2,100 +0.01(+0.36%)
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.