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, 2017 7.450 8.200 7.200 8.050 148,384 +0.50(+6.62%)
Jan 30, 2017 7.350 7.700 7.000 7.550 132,345 +0.15(+2.03%)
Jan 27, 2017 6.650 7.500 6.500 7.400 184,343 +0.75(+11.28%)
Jan 26, 2017 5.800 6.900 5.750 6.650 454,438 +1.05(+18.75%)
Jan 25, 2017 5.625 5.700 5.550 5.600 79,581 -0.05(-0.88%)
Jan 24, 2017 5.550 5.750 5.400 5.650 44,057 +0.10(+1.80%)
Jan 23, 2017 5.650 5.650 5.400 5.550 29,591 -0.15(-2.63%)
Jan 20, 2017 5.550 5.800 5.550 5.700 16,441 +0.10(+1.79%)
Jan 19, 2017 5.650 5.650 5.500 5.600 9,180 -0.15(-2.61%)
Jan 18, 2017 5.600 5.850 5.600 5.750 112,381 +0.20(+3.60%)
Jan 17, 2017 5.941 5.950 5.550 5.550 47,752 -0.25(-4.31%)
Jan 13, 2017 5.800 5.800 5.800 0 +0.10(+1.75%)
Jan 12, 2017 5.600 5.700 5.450 5.700 51,410 +0.15(+2.70%)
Jan 11, 2017 5.700 5.700 5.550 5.550 4,862 -0.15(-2.63%)
Jan 10, 2017 5.700 5.900 5.600 5.700 36,155 +0.00(+0.00%)
Jan 09, 2017 5.650 5.750 5.450 5.700 39,196 +0.05(+0.88%)
Jan 06, 2017 5.550 5.700 5.500 5.650 40,549 +0.10(+1.80%)
Jan 05, 2017 5.744 5.800 5.500 5.550 11,915 +0.05(+0.91%)
Jan 04, 2017 5.600 5.700 5.400 5.500 46,838 -0.10(-1.79%)
Jan 03, 2017 5.550 5.650 5.400 5.600 588,152 +0.10(+1.82%)
Dec 30, 2016 5.500 5.500 5.500 0 +0.00(+0.00%)
Dec 29, 2016 5.550 5.650 5.355 5.500 24,938 -0.05(-0.90%)
Dec 28, 2016 5.650 5.650 5.400 5.550 19,986 -0.05(-0.89%)
Dec 27, 2016 5.550 5.963 5.526 5.600 49,321 +0.00(+0.00%)
Dec 23, 2016 5.600 5.600 5.600 0 +0.30(+5.66%)
Dec 22, 2016 5.550 5.600 5.300 5.300 35,579 -0.25(-4.50%)
Dec 21, 2016 5.650 5.750 5.450 5.550 19,357 -0.15(-2.63%)
Dec 20, 2016 5.750 5.750 5.450 5.700 44,009 +0.00(+0.00%)
Dec 19, 2016 5.450 5.713 5.450 5.700 52,152 +0.20(+3.64%)
Dec 16, 2016 5.350 5.500 5.300 5.500 62,172 +0.20(+3.77%)
Dec 15, 2016 5.500 5.550 5.250 5.300 44,845 -0.15(-2.75%)
Dec 14, 2016 5.450 5.650 5.450 5.450 39,037 +0.00(+0.00%)
Dec 13, 2016 5.800 5.900 5.400 5.450 80,184 -0.30(-5.22%)
Dec 12, 2016 6.100 6.100 5.750 5.750 57,411 -0.30(-4.96%)
Dec 09, 2016 6.350 6.400 6.050 6.050 36,568 -0.25(-3.97%)
Dec 08, 2016 6.250 6.350 6.050 6.300 60,021 +0.10(+1.61%)
Dec 07, 2016 6.150 6.300 6.050 6.200 67,316 +0.10(+1.64%)
Dec 06, 2016 6.250 6.250 5.900 6.100 63,395 -0.05(-0.81%)
Dec 05, 2016 6.150 6.250 6.000 6.150 55,537 +0.05(+0.82%)
Dec 02, 2016 6.050 6.200 5.700 6.100 154,469 +0.15(+2.52%)
Dec 01, 2016 5.950 6.750 5.750 5.950 406,858 -0.05(-0.83%)
Nov 30, 2016 6.500 6.500 5.925 6.000 354,402 -0.40(-6.25%)
Nov 29, 2016 6.650 6.650 6.275 6.400 680,956 -0.20(-3.03%)
Nov 28, 2016 6.700 6.750 6.550 6.600 441,407 -0.15(-2.22%)
Nov 25, 2016 6.700 6.750 6.610 6.750 44,467 +0.10(+1.50%)
Nov 23, 2016 6.650 6.650 6.650 0 -0.15(-2.21%)
Nov 22, 2016 6.700 6.850 6.700 6.800 212,555 +0.05(+0.74%)
Nov 21, 2016 6.900 6.950 6.600 6.750 1,328,625 -0.15(-2.17%)
Nov 18, 2016 6.950 6.950 6.825 6.900 141,330 -0.05(-0.72%)
Nov 17, 2016 6.900 6.950 6.800 6.950 132,279 +0.10(+1.46%)
Nov 16, 2016 7.050 7.150 6.800 6.850 397,524 -0.20(-2.84%)
Nov 15, 2016 7.000 7.100 6.950 7.050 530,067 +0.05(+0.71%)
Nov 14, 2016 6.950 7.250 6.700 7.000 1,613,787 +0.00(+0.00%)
Nov 11, 2016 6.950 7.400 6.700 7.000 1,485,779 +0.00(+0.00%)
Nov 10, 2016 6.700 7.050 6.600 7.000 322,752 +0.25(+3.70%)
Nov 09, 2016 6.500 6.900 6.200 6.750 259,750 +0.20(+3.05%)
Nov 08, 2016 6.370 6.600 6.050 6.550 202,043 +0.40(+6.50%)
Nov 07, 2016 6.050 6.300 5.675 6.150 127,098 +0.20(+3.36%)
Nov 04, 2016 6.150 6.750 5.900 5.950 158,585 -0.10(-1.65%)
Nov 03, 2016 7.350 7.500 5.400 6.050 163,581 -1.40(-18.79%)
Nov 02, 2016 7.600 7.600 7.350 7.450 168,896 -0.15(-1.97%)
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.