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 (%)
Jan 31, 2013 12.17 12.20 11.97 12.16 29,011 +0.08(+0.66%)
Jan 30, 2013 12.41 12.41 11.77 12.08 37,351 -0.44(-3.51%)
Jan 29, 2013 12.80 12.80 12.52 12.52 12,017 -0.36(-2.80%)
Jan 28, 2013 13.07 13.14 12.51 12.88 29,393 -0.26(-1.98%)
Jan 25, 2013 13.24 13.57 12.85 13.14 30,252 -0.11(-0.83%)
Jan 24, 2013 12.58 13.70 12.55 13.25 34,274 +0.55(+4.33%)
Jan 23, 2013 11.11 12.80 11.11 12.70 80,308 +0.50(+4.10%)
Jan 22, 2013 12.40 12.40 12.03 12.20 60,150 -0.20(-1.61%)
Jan 18, 2013 12.53 12.54 12.30 12.40 13,570 -0.15(-1.20%)
Jan 17, 2013 12.52 12.97 12.37 12.55 61,795 +0.12(+0.97%)
Jan 16, 2013 12.74 12.88 12.32 12.43 38,665 -0.22(-1.74%)
Jan 15, 2013 12.76 12.78 12.65 12.65 31,274 -0.17(-1.33%)
Jan 14, 2013 13.02 13.04 12.71 12.82 22,599 -0.22(-1.69%)
Jan 11, 2013 13.26 13.27 12.90 13.04 21,483 -0.30(-2.25%)
Jan 10, 2013 13.67 13.67 13.18 13.34 23,515 -0.22(-1.62%)
Jan 09, 2013 13.62 13.78 13.30 13.56 49,615 -0.14(-1.02%)
Jan 08, 2013 14.34 14.34 13.63 13.70 51,331 -0.56(-3.93%)
Jan 07, 2013 14.30 14.55 14.15 14.26 27,176 -0.03(-0.21%)
Jan 04, 2013 14.41 14.55 14.20 14.29 22,747 -0.04(-0.28%)
Jan 03, 2013 14.22 14.60 14.13 14.33 30,407 +0.20(+1.42%)
Jan 02, 2013 14.00 14.40 13.82 14.13 31,080 +0.21(+1.53%)
Dec 31, 2012 13.70 13.96 13.70 13.92 15,695 +0.16(+1.14%)
Dec 28, 2012 13.90 13.98 13.76 13.76 11,787 -0.10(-0.72%)
Dec 27, 2012 13.84 13.99 13.77 13.86 7,700 +0.13(+0.95%)
Dec 26, 2012 14.05 14.10 13.46 13.73 16,302 -0.27(-1.93%)
Dec 24, 2012 13.70 14.10 13.70 14.00 5,415 +0.19(+1.38%)
Dec 21, 2012 14.07 14.37 13.80 13.81 8,528 -0.30(-2.13%)
Dec 20, 2012 13.94 14.23 13.91 14.11 14,524 +0.24(+1.73%)
Dec 19, 2012 14.01 14.23 13.75 13.87 19,642 -0.04(-0.29%)
Dec 18, 2012 14.02 14.29 13.90 13.91 33,302 -0.10(-0.71%)
Dec 17, 2012 14.20 14.20 14.00 14.01 29,119 -0.20(-1.41%)
Dec 14, 2012 14.19 14.40 13.75 14.21 33,664 -0.19(-1.32%)
Dec 13, 2012 14.30 14.43 14.25 14.40 4,238 +0.07(+0.49%)
Dec 12, 2012 14.26 14.51 14.21 14.33 7,163 -0.17(-1.17%)
Dec 11, 2012 14.80 14.80 14.32 14.50 11,447 -0.30(-2.03%)
Dec 10, 2012 14.20 15.04 14.20 14.80 35,682 +0.62(+4.37%)
Dec 07, 2012 14.01 14.68 14.01 14.18 30,740 +0.05(+0.35%)
Dec 06, 2012 14.61 14.80 14.13 14.13 34,373 -0.49(-3.35%)
Dec 05, 2012 14.85 14.85 14.60 14.62 5,743 -0.27(-1.81%)
Dec 04, 2012 14.92 14.97 14.50 14.89 17,948 -0.19(-1.26%)
Nov 30, 2012 15.49 15.49 14.81 15.08 25,569 -0.41(-2.65%)
Nov 29, 2012 15.78 15.78 15.06 15.49 33,645 +0.69(+4.66%)
Nov 28, 2012 14.78 15.75 14.14 14.80 178,173 -2.49(-14.40%)
Nov 27, 2012 16.70 17.72 16.48 17.29 29,050 +0.70(+4.22%)
Nov 26, 2012 16.58 16.92 16.41 16.59 23,849 +0.18(+1.10%)
Nov 23, 2012 16.75 16.75 16.26 16.41 18,459 -0.18(-1.08%)
Nov 21, 2012 16.35 16.86 16.15 16.59 39,330 +0.26(+1.59%)
Nov 20, 2012 16.40 16.40 16.00 16.33 11,598 -0.17(-1.03%)
Nov 19, 2012 16.75 16.79 16.30 16.50 7,122 -0.25(-1.49%)
Nov 16, 2012 16.70 16.75 16.22 16.75 3,177 -0.04(-0.24%)
Nov 15, 2012 16.32 17.29 16.32 16.79 4,620 +0.32(+1.93%)
Nov 14, 2012 16.63 16.80 16.05 16.47 23,790 -0.16(-0.95%)
Nov 13, 2012 16.14 16.91 16.14 16.63 19,914 +0.38(+2.34%)
Nov 12, 2012 16.61 17.21 16.20 16.25 6,870 -0.36(-2.17%)
Nov 09, 2012 16.70 17.38 16.45 16.61 11,715 -0.00(-0.00%)
Nov 08, 2012 17.06 17.52 16.42 16.61 32,968 -0.91(-5.19%)
Nov 07, 2012 18.33 18.33 17.03 17.52 9,253 -0.26(-1.46%)
Nov 06, 2012 18.09 18.24 17.42 17.78 20,198 -0.37(-2.04%)
Nov 05, 2012 18.17 18.28 18.04 18.15 10,353 +0.04(+0.22%)
Nov 02, 2012 17.94 18.43 17.63 18.11 23,940 +0.06(+0.33%)
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.