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 (%)
Nov 30, 2010 3.280 3.350 3.280 3.350 3,322 +0.05(+1.52%)
Nov 29, 2010 3.270 3.300 3.230 3.300 3,754 -0.04(-1.20%)
Nov 26, 2010 3.270 3.350 3.140 3.340 3,677 +0.00(+0.00%)
Nov 24, 2010 3.350 3.340 3.340 3.340 4,912 +0.06(+1.83%)
Nov 23, 2010 3.250 3.370 3.050 3.280 8,434 +0.06(+1.86%)
Nov 22, 2010 3.250 3.250 2.810 3.220 17,700 -0.02(-0.62%)
Nov 19, 2010 3.000 3.250 3.000 3.240 11,811 +0.24(+8.00%)
Nov 18, 2010 2.950 3.000 2.730 3.000 16,396 +0.07(+2.39%)
Nov 17, 2010 2.830 2.930 2.800 2.930 2,000 -0.02(-0.68%)
Nov 16, 2010 2.760 2.950 2.640 2.950 14,553 +0.13(+4.61%)
Nov 15, 2010 2.800 2.820 2.760 2.820 2,400 +0.06(+2.17%)
Nov 12, 2010 2.770 2.780 2.760 2.760 5,960 +0.00(+0.00%)
Nov 11, 2010 2.620 2.760 2.620 2.760 700 -0.02(-0.72%)
Nov 10, 2010 2.620 2.780 2.620 2.780 9,352 +0.05(+1.83%)
Nov 09, 2010 2.740 2.740 2.730 2.730 200 -0.02(-0.73%)
Nov 08, 2010 2.580 2.780 2.580 2.750 1,200 +0.01(+0.36%)
Nov 05, 2010 2.740 2.750 2.680 2.740 988 +0.03(+1.11%)
Nov 04, 2010 2.900 2.900 2.440 2.710 49,649 -0.16(-5.57%)
Nov 03, 2010 2.890 2.890 2.830 2.870 3,320 +0.01(+0.35%)
Nov 02, 2010 2.880 2.880 2.850 2.860 4,532 -0.03(-1.04%)
Nov 01, 2010 2.830 2.890 2.830 2.890 200 +0.01(+0.35%)
Oct 29, 2010 2.870 2.880 2.750 2.880 5,519 +0.01(+0.35%)
Oct 28, 2010 2.760 2.890 2.600 2.870 14,218 -0.02(-0.69%)
Oct 27, 2010 2.970 2.970 2.830 2.890 8,785 -0.03(-1.03%)
Oct 25, 2010 2.920 2.920 2.870 2.920 2,350 -0.01(-0.34%)
Oct 22, 2010 2.750 2.970 2.740 2.930 8,227 +0.06(+2.09%)
Oct 21, 2010 2.830 3.000 2.830 2.870 10,136 +0.03(+1.06%)
Oct 20, 2010 2.890 2.890 2.700 2.840 8,781 -0.06(-2.07%)
Oct 19, 2010 2.940 2.960 2.850 2.900 10,719 +0.02(+0.69%)
Oct 18, 2010 2.900 2.900 2.800 2.880 18,109 -0.02(-0.69%)
Oct 15, 2010 2.870 2.900 2.760 2.900 1,800 +0.01(+0.35%)
Oct 12, 2010 2.870 2.890 2.890 2.890 1,600 +0.02(+0.70%)
Oct 08, 2010 2.890 2.870 2.870 2.870 1,900 +0.12(+4.36%)
Oct 07, 2010 2.750 2.930 2.660 2.750 4,237 -0.04(-1.43%)
Oct 06, 2010 2.760 2.790 2.750 2.790 400 -0.04(-1.41%)
Oct 05, 2010 2.900 2.910 2.680 2.830 3,625 +0.02(+0.71%)
Oct 04, 2010 2.920 2.920 2.640 2.810 2,500 +0.04(+1.44%)
Oct 01, 2010 2.830 2.950 2.712 2.770 5,480 -0.13(-4.48%)
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%)
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.