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, 2011 5.600 5.764 5.540 5.600 2,824 -0.02(-0.36%)
Dec 29, 2011 5.864 5.864 5.620 5.620 3,800 +0.00(+0.00%)
Dec 28, 2011 5.591 5.630 5.580 5.620 5,850 +0.07(+1.26%)
Dec 27, 2011 5.620 5.630 5.540 5.550 8,656 -0.07(-1.25%)
Dec 23, 2011 5.600 5.620 5.400 5.620 3,178 +0.08(+1.44%)
Dec 21, 2011 5.630 5.630 5.450 5.540 3,502 +0.00(+0.00%)
Dec 20, 2011 5.490 5.600 5.450 5.540 1,996 +0.08(+1.47%)
Dec 19, 2011 5.600 5.660 5.340 5.460 15,307 +0.00(+0.00%)
Dec 16, 2011 5.500 5.600 5.450 5.460 3,200 +0.01(+0.18%)
Dec 14, 2011 5.450 5.450 5.450 5.450 0 -0.15(-2.68%)
Dec 13, 2011 5.380 5.660 5.310 5.600 19,744 +0.17(+3.13%)
Dec 12, 2011 5.510 5.530 5.320 5.430 5,700 +0.11(+2.07%)
Dec 09, 2011 5.490 5.490 5.290 5.320 875 -0.08(-1.48%)
Dec 08, 2011 5.450 5.450 5.400 5.400 5,600 -0.09(-1.64%)
Dec 07, 2011 5.380 5.580 5.380 5.490 6,400 +0.00(+0.00%)
Dec 06, 2011 5.410 5.510 5.380 5.490 700 +0.05(+0.92%)
Dec 02, 2011 5.430 5.440 5.440 5.440 22,800 +0.00(+0.00%)
Dec 01, 2011 5.370 5.450 5.330 5.440 1,400 +0.00(+0.00%)
Nov 30, 2011 5.460 5.460 5.373 5.440 7,600 -0.02(-0.37%)
Nov 29, 2011 5.470 5.470 5.330 5.460 2,292 +0.03(+0.55%)
Nov 28, 2011 5.260 5.490 5.260 5.430 1,466 -0.04(-0.73%)
Nov 25, 2011 5.300 5.480 5.300 5.470 331 +0.00(+0.00%)
Nov 23, 2011 5.450 5.470 5.450 5.470 700 -0.02(-0.37%)
Nov 22, 2011 5.450 5.490 5.410 5.490 900 +0.16(+3.00%)
Nov 21, 2011 5.450 5.450 5.300 5.330 8,240 -0.11(-2.02%)
Nov 18, 2011 5.400 5.440 5.252 5.440 17,234 +0.05(+0.93%)
Nov 17, 2011 5.360 5.400 5.350 5.390 5,700 -0.01(-0.19%)
Nov 16, 2011 5.410 5.410 5.290 5.400 3,600 +0.06(+1.12%)
Nov 15, 2011 5.300 5.340 5.290 5.340 924 -0.03(-0.56%)
Nov 14, 2011 5.290 5.370 5.250 5.370 2,500 +0.25(+4.88%)
Nov 11, 2011 5.120 5.140 5.120 5.120 2,753 -0.13(-2.48%)
Nov 10, 2011 5.140 5.250 5.140 5.250 3,000 +0.08(+1.55%)
Nov 09, 2011 5.120 5.200 5.120 5.170 3,400 -0.03(-0.58%)
Nov 08, 2011 5.100 5.200 5.100 5.200 5,100 +0.04(+0.77%)
Nov 07, 2011 5.100 5.160 5.100 5.160 478 +0.01(+0.23%)
Nov 04, 2011 5.200 5.200 5.110 5.148 1,720 -0.05(-1.00%)
Nov 03, 2011 5.100 5.200 5.100 5.200 600 +0.00(+0.00%)
Nov 02, 2011 5.250 5.250 5.101 5.200 1,100 +0.00(+0.00%)
Nov 01, 2011 5.150 5.200 5.100 5.200 17,760 +0.04(+0.68%)
Oct 31, 2011 5.150 5.200 5.150 5.165 2,000 +0.00(+0.10%)
Oct 28, 2011 5.230 5.240 5.160 5.160 10,050 -0.09(-1.71%)
Oct 27, 2011 5.100 5.250 5.100 5.250 3,500 +0.00(+0.00%)
Oct 26, 2011 5.270 5.290 5.110 5.250 4,016 +0.05(+0.96%)
Oct 25, 2011 5.290 5.440 5.200 5.200 8,085 -0.12(-2.26%)
Oct 24, 2011 5.350 5.400 5.290 5.320 7,578 -0.07(-1.23%)
Oct 21, 2011 5.310 5.386 5.310 5.386 989 -0.04(-0.81%)
Oct 20, 2011 5.310 5.440 5.310 5.430 555 +0.00(+0.00%)
Oct 19, 2011 5.460 5.460 5.290 5.430 900 +0.03(+0.56%)
Oct 18, 2011 5.280 5.440 5.160 5.400 8,635 +0.17(+3.25%)
Oct 17, 2011 5.300 5.300 5.130 5.230 6,800 -0.08(-1.51%)
Oct 14, 2011 5.290 5.310 5.280 5.310 2,300 +0.03(+0.57%)
Oct 13, 2011 5.250 5.280 5.250 5.280 200 +0.08(+1.54%)
Oct 12, 2011 5.230 5.250 5.200 5.200 1,080 -0.03(-0.57%)
Oct 11, 2011 5.242 5.242 5.230 5.230 1,541 -0.00(-0.00%)
Oct 10, 2011 5.201 5.230 5.201 5.230 600 +0.10(+1.95%)
Oct 06, 2011 4.890 5.130 5.130 5.130 8,100 +0.03(+0.59%)
Oct 05, 2011 5.400 5.400 5.010 5.100 14,590 -0.30(-5.56%)
Oct 04, 2011 5.350 5.480 5.310 5.400 2,900 -0.07(-1.28%)
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.