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, 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%)
Nov 01, 2012 17.49 18.05 17.49 18.05 7,152 +0.58(+3.32%)
Oct 31, 2012 17.50 17.50 17.12 17.47 9,776 -0.10(-0.57%)
Oct 26, 2012 17.38 17.57 17.57 17.57 19,600 +0.07(+0.40%)
Oct 25, 2012 16.85 17.71 16.39 17.50 8,456 +0.30(+1.74%)
Oct 24, 2012 17.32 17.40 17.20 17.20 2,872 -0.14(-0.81%)
Oct 23, 2012 17.12 17.34 16.56 17.34 15,615 -0.24(-1.37%)
Oct 19, 2012 17.62 17.92 16.89 17.58 5,447 -0.22(-1.24%)
Oct 18, 2012 17.89 18.30 17.68 17.80 9,339 -0.34(-1.87%)
Oct 17, 2012 17.99 18.65 17.75 18.14 27,102 -0.08(-0.44%)
Oct 16, 2012 18.25 18.45 17.89 18.22 23,467 +0.24(+1.33%)
Oct 15, 2012 18.00 18.45 17.53 17.98 17,402 +0.28(+1.58%)
Oct 12, 2012 16.10 17.86 16.10 17.70 32,706 +1.65(+10.28%)
Oct 11, 2012 16.61 16.61 16.02 16.05 22,746 -0.05(-0.31%)
Oct 10, 2012 15.75 16.42 14.78 16.10 78,678 +0.09(+0.56%)
Oct 09, 2012 17.91 17.91 16.01 16.01 29,375 -2.18(-11.98%)
Oct 08, 2012 18.83 18.95 18.00 18.19 43,023 -0.80(-4.21%)
Oct 05, 2012 19.01 19.30 18.73 18.99 41,481 -0.29(-1.50%)
Oct 04, 2012 19.50 19.50 19.22 19.28 17,940 -0.42(-2.13%)
Oct 03, 2012 19.78 19.78 19.36 19.70 9,415 -0.13(-0.66%)
Oct 02, 2012 19.30 19.90 19.30 19.83 6,887 +0.42(+2.16%)
Oct 01, 2012 20.35 20.35 19.41 19.41 25,510 -0.86(-4.24%)
Sep 28, 2012 19.74 20.83 19.74 20.27 33,379 +0.27(+1.35%)
Sep 27, 2012 20.00 20.09 19.86 20.00 6,325 -0.06(-0.30%)
Sep 26, 2012 19.42 20.06 19.35 20.06 24,616 +0.11(+0.55%)
Sep 25, 2012 19.93 20.10 19.92 19.95 4,368 -0.21(-1.04%)
Sep 24, 2012 20.00 20.25 19.59 20.16 21,488 +0.26(+1.31%)
Sep 21, 2012 19.96 20.24 19.57 19.90 17,326 +0.05(+0.25%)
Sep 20, 2012 19.89 19.89 19.40 19.85 4,136 -0.07(-0.35%)
Sep 19, 2012 19.16 20.00 18.64 19.92 20,689 +0.57(+2.95%)
Sep 18, 2012 18.66 19.35 18.66 19.35 9,582 -0.13(-0.68%)
Sep 17, 2012 19.58 19.58 19.09 19.48 24,436 -0.31(-1.57%)
Sep 14, 2012 20.00 20.20 19.57 19.79 10,302 -0.25(-1.25%)
Sep 13, 2012 19.85 20.04 19.61 20.04 5,903 +0.04(+0.20%)
Sep 12, 2012 19.98 20.23 19.57 20.00 10,391 +0.05(+0.25%)
Sep 11, 2012 19.02 20.56 19.02 19.95 48,140 +0.73(+3.80%)
Sep 10, 2012 18.69 19.23 18.65 19.22 5,632 +0.41(+2.18%)
Sep 07, 2012 18.93 18.95 18.64 18.81 9,900 -0.17(-0.90%)
Sep 06, 2012 18.55 19.04 18.32 18.98 10,844 +0.73(+4.00%)
Sep 05, 2012 18.08 18.50 18.06 18.25 17,800 -0.25(-1.35%)
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.