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, 2015 5.960 6.000 5.850 5.880 25,810 -0.03(-0.51%)
Sep 29, 2015 5.790 5.910 5.730 5.910 11,738 +0.13(+2.25%)
Sep 28, 2015 5.840 5.940 5.760 5.780 13,342 -0.10(-1.70%)
Sep 25, 2015 5.920 5.920 5.860 5.880 10,092 +0.02(+0.34%)
Sep 24, 2015 5.880 5.930 5.800 5.860 19,252 -0.05(-0.85%)
Sep 23, 2015 5.940 5.968 5.880 5.910 14,844 -0.02(-0.34%)
Sep 22, 2015 5.970 6.000 5.880 5.930 21,260 -0.03(-0.50%)
Sep 21, 2015 5.740 6.120 5.710 5.960 31,159 +0.29(+5.11%)
Sep 18, 2015 5.610 5.717 5.500 5.670 17,785 +0.03(+0.53%)
Sep 17, 2015 5.280 5.690 5.280 5.640 114,708 +0.15(+2.73%)
Sep 16, 2015 5.260 5.570 5.170 5.490 106,392 +0.24(+4.57%)
Sep 15, 2015 5.190 5.280 5.150 5.250 6,649 +0.06(+1.16%)
Sep 14, 2015 4.800 5.250 4.800 5.190 78,199 +0.35(+7.23%)
Sep 11, 2015 4.740 4.890 4.740 4.840 101,059 +0.08(+1.68%)
Sep 10, 2015 4.860 4.900 4.760 4.760 58,830 -0.09(-1.85%)
Sep 09, 2015 4.840 4.980 4.840 4.850 43,652 +0.01(+0.21%)
Sep 08, 2015 4.910 4.974 4.750 4.840 57,611 +0.03(+0.62%)
Sep 04, 2015 4.860 4.810 4.810 4.810 17,900 -0.09(-1.84%)
Sep 03, 2015 5.020 5.040 4.900 4.900 17,898 -0.12(-2.39%)
Sep 02, 2015 5.100 5.342 4.940 5.020 27,964 -0.03(-0.59%)
Sep 01, 2015 5.090 5.210 5.000 5.050 40,218 -0.15(-2.88%)
Aug 31, 2015 5.240 5.300 5.130 5.200 62,118 -0.06(-1.14%)
Aug 28, 2015 5.120 5.400 5.045 5.260 58,428 +0.16(+3.14%)
Aug 27, 2015 4.900 5.120 4.900 5.100 92,962 +0.24(+4.94%)
Aug 26, 2015 4.950 4.950 4.780 4.860 32,825 +0.05(+1.04%)
Aug 25, 2015 5.020 5.150 4.740 4.810 21,780 -0.06(-1.23%)
Aug 24, 2015 4.950 5.040 4.610 4.870 101,580 -0.10(-2.01%)
Aug 21, 2015 5.120 5.140 4.820 4.970 123,048 -0.18(-3.50%)
Aug 20, 2015 5.470 5.510 5.020 5.150 63,869 -0.34(-6.19%)
Aug 19, 2015 5.460 5.570 5.450 5.490 119,401 +0.07(+1.29%)
Aug 18, 2015 5.240 5.450 5.180 5.420 32,789 +0.20(+3.83%)
Aug 17, 2015 5.240 5.350 5.110 5.220 37,592 -0.10(-1.88%)
Aug 14, 2015 5.050 5.350 4.970 5.320 61,651 +0.27(+5.35%)
Aug 13, 2015 5.200 5.260 4.880 5.050 82,918 -0.17(-3.26%)
Aug 12, 2015 5.350 5.360 5.070 5.220 135,806 -0.17(-3.15%)
Aug 11, 2015 5.300 5.410 5.260 5.390 67,816 +0.04(+0.75%)
Aug 10, 2015 5.330 5.408 5.160 5.350 80,720 +0.00(+0.00%)
Aug 07, 2015 5.250 5.430 5.200 5.350 66,972 +0.06(+1.13%)
Aug 06, 2015 5.080 5.400 5.080 5.290 147,607 -0.11(-2.04%)
Aug 05, 2015 5.600 5.620 5.260 5.400 47,799 -0.11(-2.00%)
Aug 04, 2015 5.390 5.700 5.250 5.510 114,121 +0.15(+2.80%)
Aug 03, 2015 4.500 5.600 4.500 5.360 193,250 +0.63(+13.32%)
Jul 31, 2015 5.300 5.510 4.630 4.730 366,416 -0.77(-14.00%)
Jul 30, 2015 5.750 5.750 5.110 5.500 221,913 -0.25(-4.35%)
Jul 29, 2015 5.820 5.840 5.620 5.750 91,037 -0.08(-1.37%)
Jul 28, 2015 5.880 5.930 5.650 5.830 263,844 -0.12(-2.02%)
Jul 27, 2015 5.480 5.970 5.480 5.950 61,027 +0.24(+4.20%)
Jul 24, 2015 0.0126 6.480 5.330 5.710 710,220 -0.29(-4.83%)
Jul 23, 2015 6.400 6.400 5.655 6.000 334,343 -0.39(-6.10%)
Jul 22, 2015 6.170 6.430 6.102 6.390 112,550 +0.13(+2.08%)
Jul 21, 2015 6.210 6.620 6.210 6.260 43,149 -0.10(-1.57%)
Jul 20, 2015 6.500 6.590 6.300 6.360 37,377 -0.21(-3.20%)
Jul 17, 2015 6.750 6.780 6.410 6.570 40,494 -0.16(-2.38%)
Jul 16, 2015 6.800 6.970 6.630 6.730 56,627 -0.05(-0.74%)
Jul 15, 2015 6.850 6.950 6.720 6.780 18,602 -0.09(-1.31%)
Jul 14, 2015 6.710 6.970 6.700 6.870 19,113 +0.09(+1.33%)
Jul 13, 2015 6.780 6.990 6.670 6.780 17,253 +0.19(+2.88%)
Jul 10, 2015 6.910 7.000 6.580 6.590 24,572 -0.19(-2.80%)
Jul 09, 2015 6.640 6.890 6.580 6.780 7,541 +0.27(+4.15%)
Jul 08, 2015 6.580 6.730 6.420 6.510 19,880 +0.00(+0.00%)
Jul 07, 2015 6.610 6.720 6.500 6.510 54,206 -0.21(-3.12%)
Jul 06, 2015 6.930 7.100 6.690 6.720 46,574 -0.30(-4.27%)
Jul 02, 2015 6.980 7.020 7.020 7.020 37,100 +0.04(+0.57%)
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.