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 (%)
Dec 13, 2018 13.10 13.10 13.10 0 +0.00(+0.00%)
Dec 12, 2018 13.09 13.10 13.08 13.10 104,168 +0.01(+0.08%)
Dec 11, 2018 13.08 13.10 13.08 13.09 135,198 +0.00(+0.00%)
Dec 10, 2018 13.08 13.10 13.08 13.09 88,048 +0.01(+0.08%)
Dec 07, 2018 13.07 13.09 13.07 13.08 133,600 +0.00(+0.00%)
Dec 06, 2018 13.07 13.08 13.06 13.08 244,024 +0.02(+0.15%)
Dec 04, 2018 13.06 13.08 13.06 13.06 134,900 +0.00(+0.00%)
Dec 03, 2018 13.08 13.09 13.06 13.06 25,675 -0.03(-0.23%)
Nov 30, 2018 13.07 13.09 13.06 13.09 193,000 +0.00(+0.00%)
Nov 29, 2018 13.05 13.09 13.05 13.09 331,745 +0.03(+0.23%)
Nov 28, 2018 13.08 13.09 13.06 13.06 94,847 +0.01(+0.08%)
Nov 27, 2018 13.06 13.09 13.04 13.05 408,368 -0.01(-0.08%)
Nov 26, 2018 13.07 13.08 13.05 13.06 151,762 -0.02(-0.15%)
Nov 23, 2018 13.05 13.09 13.04 13.08 111,300 +0.03(+0.23%)
Nov 21, 2018 13.05 13.05 13.05 0 +0.00(+0.00%)
Nov 20, 2018 13.04 13.05 13.04 13.05 186,435 +0.00(+0.00%)
Nov 19, 2018 13.06 13.08 13.04 13.05 479,847 -0.01(-0.08%)
Nov 16, 2018 13.06 13.10 13.04 13.06 209,900 -0.03(-0.23%)
Nov 15, 2018 13.07 13.12 13.05 13.09 160,015 +0.02(+0.15%)
Nov 14, 2018 13.10 13.15 13.06 13.07 89,561 -0.01(-0.08%)
Nov 13, 2018 13.09 13.10 13.04 13.08 123,872 +0.00(+0.00%)
Nov 12, 2018 13.11 13.16 13.05 13.08 464,268 -0.09(-0.68%)
Nov 09, 2018 13.12 13.33 13.05 13.17 294,100 +0.00(+0.00%)
Nov 08, 2018 13.15 13.24 13.10 13.17 264,166 -0.03(-0.23%)
Nov 07, 2018 13.08 13.24 13.08 13.20 258,235 +0.12(+0.92%)
Nov 06, 2018 13.09 13.11 13.06 13.08 665,263 -0.01(-0.08%)
Nov 05, 2018 13.06 13.11 13.03 13.09 5,270,839 +3.40(+35.09%)
Nov 02, 2018 9.680 9.800 9.500 9.690 19,900 +0.06(+0.62%)
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.