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 30, 2009 2.470 2.650 2.650 2.650 26,000 +0.23(+9.51%)
Dec 29, 2009 2.410 2.480 2.290 2.420 9,066 -0.06(-2.42%)
Dec 24, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Dec 23, 2009 2.480 2.480 2.360 2.480 3,300 -0.01(-0.40%)
Dec 22, 2009 2.440 2.520 2.430 2.490 3,950 -0.02(-0.80%)
Dec 21, 2009 2.540 2.540 2.230 2.510 1,300 +0.15(+6.36%)
Dec 18, 2009 2.500 2.500 2.360 2.360 1,909 -0.06(-2.48%)
Dec 17, 2009 2.390 2.580 2.360 2.420 10,408 +0.02(+0.83%)
Dec 16, 2009 2.400 2.530 2.070 2.400 2,687 -0.01(-0.41%)
Dec 15, 2009 2.350 2.530 2.340 2.410 1,002 -0.13(-5.12%)
Dec 14, 2009 2.430 2.540 2.230 2.540 6,236 +0.13(+5.39%)
Dec 11, 2009 2.300 2.420 2.300 2.410 2,400 +0.01(+0.42%)
Dec 10, 2009 2.240 2.400 2.240 2.400 3,564 +0.15(+6.67%)
Dec 09, 2009 2.200 2.360 2.070 2.250 2,900 -0.13(-5.46%)
Dec 08, 2009 2.200 2.445 2.060 2.380 3,504 +0.08(+3.48%)
Dec 07, 2009 2.300 2.300 2.300 2.300 3,200 -0.19(-7.63%)
Dec 04, 2009 2.460 2.490 2.420 2.490 866 -0.02(-0.80%)
Dec 02, 2009 2.180 2.510 2.510 2.510 5,700 +0.18(+7.73%)
Dec 01, 2009 2.140 2.540 2.140 2.330 15,455 +0.18(+8.37%)
Nov 30, 2009 2.050 2.150 2.040 2.150 3,986 +0.05(+2.38%)
Nov 24, 2009 2.100 2.100 2.100 2.100 500 -0.09(-4.11%)
Nov 20, 2009 2.210 2.190 2.190 2.190 7,200 -0.10(-4.16%)
Nov 19, 2009 2.300 2.340 2.170 2.285 20,109 -0.21(-8.60%)
Nov 18, 2009 2.450 2.500 2.190 2.500 2,395 +0.03(+1.21%)
Nov 17, 2009 2.530 2.530 2.171 2.470 900 -0.06(-2.37%)
Nov 16, 2009 2.460 2.530 2.460 2.530 200 +0.03(+1.20%)
Nov 11, 2009 2.500 2.500 2.500 2.500 0 +0.04(+1.63%)
Nov 05, 2009 2.460 2.460 2.460 2.460 0 +0.10(+4.24%)
Nov 03, 2009 2.360 2.360 2.360 2.360 0 -0.06(-2.48%)
Nov 02, 2009 2.260 2.420 2.170 2.420 7,770 +0.16(+7.08%)
Oct 30, 2009 2.390 2.530 2.260 2.260 6,760 -0.11(-4.64%)
Oct 29, 2009 2.460 2.460 2.370 2.370 402 -0.17(-6.69%)
Oct 28, 2009 2.540 2.540 2.350 2.540 3,547 -0.05(-1.93%)
Oct 27, 2009 2.440 2.590 2.350 2.590 4,798 -0.08(-3.00%)
Oct 26, 2009 2.670 2.670 2.440 2.670 3,105 -0.01(-0.37%)
Oct 23, 2009 2.460 2.680 2.430 2.680 4,787 +0.23(+9.39%)
Oct 22, 2009 2.490 2.620 2.450 2.450 2,800 -0.18(-6.84%)
Oct 20, 2009 2.630 2.630 2.630 2.630 0 -0.02(-0.75%)
Oct 19, 2009 2.730 2.730 2.360 2.650 5,390 +0.07(+2.71%)
Oct 16, 2009 2.350 2.580 2.310 2.580 2,625 +0.22(+9.32%)
Oct 14, 2009 2.280 2.360 2.360 2.360 5,800 -0.12(-4.84%)
Oct 13, 2009 2.480 2.490 2.480 2.480 5,366 -0.01(-0.40%)
Oct 12, 2009 2.530 2.530 2.490 2.490 850 -0.02(-0.80%)
Oct 09, 2009 2.547 2.790 2.500 2.510 7,225 +0.01(+0.40%)
Oct 08, 2009 2.480 2.500 2.480 2.500 6,860 +0.02(+0.81%)
Oct 07, 2009 2.310 2.480 2.310 2.480 601 +0.01(+0.40%)
Oct 06, 2009 2.300 2.470 2.280 2.470 2,803 +0.13(+5.55%)
Oct 05, 2009 2.350 2.360 2.340 2.340 9,458 -0.15(-6.02%)
Oct 02, 2009 2.370 2.490 2.310 2.490 860 +0.00(+0.00%)
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.