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 (%)
Mar 31, 2011 5.400 5.400 5.210 5.250 18,218 -0.16(-2.96%)
Mar 30, 2011 5.480 5.500 5.410 5.410 2,800 -0.13(-2.35%)
Mar 29, 2011 5.450 5.540 5.450 5.540 2,000 +0.07(+1.28%)
Mar 28, 2011 5.630 5.630 5.400 5.470 11,105 -0.09(-1.62%)
Mar 25, 2011 5.450 5.580 5.450 5.560 3,280 +0.11(+2.02%)
Mar 24, 2011 5.600 5.630 5.450 5.450 6,965 -0.14(-2.50%)
Mar 23, 2011 5.630 5.630 5.560 5.590 15,664 +0.04(+0.72%)
Mar 22, 2011 5.500 5.630 5.500 5.550 9,009 +0.01(+0.18%)
Mar 21, 2011 5.500 5.640 5.490 5.540 17,859 -0.04(-0.72%)
Mar 18, 2011 5.310 5.589 5.310 5.580 34,639 +0.26(+4.89%)
Mar 17, 2011 5.230 5.460 5.150 5.320 40,722 -0.09(-1.66%)
Mar 16, 2011 5.500 5.500 5.350 5.410 9,733 -0.02(-0.37%)
Mar 15, 2011 5.400 5.500 5.370 5.430 49,719 -0.06(-1.09%)
Mar 14, 2011 5.490 5.490 5.400 5.490 20,767 -0.01(-0.18%)
Mar 11, 2011 5.270 5.530 5.270 5.500 25,953 +0.07(+1.29%)
Mar 10, 2011 5.180 5.430 5.100 5.430 29,350 +0.28(+5.43%)
Mar 09, 2011 5.250 5.340 5.150 5.150 17,644 -0.20(-3.74%)
Mar 08, 2011 5.410 5.470 5.070 5.350 34,143 -0.14(-2.55%)
Mar 07, 2011 5.370 5.500 5.358 5.490 23,646 +0.16(+3.00%)
Mar 04, 2011 5.350 5.360 5.150 5.330 17,584 +0.06(+1.14%)
Mar 03, 2011 5.260 5.500 5.260 5.270 30,291 +0.06(+1.08%)
Mar 02, 2011 5.280 5.300 5.070 5.213 18,865 -0.04(-0.70%)
Mar 01, 2011 5.010 5.290 5.010 5.250 13,292 -0.00(-0.02%)
Feb 28, 2011 5.100 5.251 5.000 5.251 25,470 +0.19(+3.67%)
Feb 25, 2011 5.130 5.250 5.050 5.065 12,992 -0.08(-1.65%)
Feb 24, 2011 5.070 5.400 4.900 5.150 16,185 +0.10(+1.98%)
Feb 23, 2011 5.240 5.242 4.860 5.050 33,520 -0.15(-2.88%)
Feb 22, 2011 5.240 5.390 5.070 5.200 32,088 +0.01(+0.19%)
Feb 18, 2011 5.000 5.190 5.000 5.190 47,768 +0.19(+3.80%)
Feb 17, 2011 4.420 5.060 4.300 5.000 152,276 +0.62(+14.16%)
Feb 16, 2011 4.400 4.550 4.230 4.380 42,235 -0.05(-1.13%)
Feb 15, 2011 4.230 4.600 4.220 4.430 58,496 +0.45(+11.31%)
Feb 14, 2011 3.600 4.160 3.600 3.980 40,340 +0.47(+13.39%)
Feb 11, 2011 3.340 3.580 3.340 3.510 150,317 +0.11(+3.24%)
Feb 10, 2011 3.410 3.410 3.270 3.400 3,260 +0.02(+0.59%)
Feb 09, 2011 3.350 3.450 3.210 3.380 11,574 +0.04(+1.20%)
Feb 08, 2011 3.065 3.370 3.040 3.340 676 +0.13(+4.05%)
Feb 07, 2011 3.390 3.500 3.210 3.210 4,158 -0.14(-4.18%)
Feb 04, 2011 3.340 3.500 3.280 3.350 3,417 +0.19(+6.01%)
Feb 03, 2011 3.280 3.520 3.160 3.160 6,860 -0.17(-5.11%)
Feb 02, 2011 3.400 3.490 3.100 3.330 2,600 -0.05(-1.48%)
Feb 01, 2011 3.470 3.500 3.070 3.380 1,100 +0.02(+0.60%)
Jan 31, 2011 3.400 3.400 3.360 3.360 400 +0.00(+0.00%)
Jan 28, 2011 3.380 3.390 3.360 3.360 500 +0.12(+3.70%)
Jan 27, 2011 3.310 3.490 3.120 3.240 11,700 -0.11(-3.28%)
Jan 26, 2011 3.500 3.500 3.190 3.350 3,529 -0.05(-1.47%)
Jan 25, 2011 3.350 3.442 3.340 3.400 3,601 +0.25(+7.94%)
Jan 24, 2011 3.100 3.200 3.075 3.150 11,055 -0.02(-0.63%)
Jan 21, 2011 3.010 3.350 2.971 3.170 4,305 +0.09(+2.92%)
Jan 20, 2011 3.100 3.100 2.990 3.080 16,219 -0.19(-5.81%)
Jan 19, 2011 3.230 3.400 3.030 3.270 14,100 +0.16(+5.14%)
Jan 18, 2011 3.060 3.250 3.060 3.110 4,776 -0.09(-2.81%)
Jan 14, 2011 3.220 3.220 3.200 3.200 1,100 -0.05(-1.54%)
Jan 13, 2011 3.200 3.300 2.930 3.250 21,850 -0.11(-3.27%)
Jan 12, 2011 3.390 3.450 3.220 3.360 2,924 +0.05(+1.51%)
Jan 11, 2011 3.270 3.310 3.230 3.310 452 +0.01(+0.30%)
Jan 10, 2011 3.365 3.380 3.270 3.300 5,454 +0.05(+1.69%)
Jan 07, 2011 3.245 3.420 3.245 3.245 2,600 +0.02(+0.78%)
Jan 06, 2011 3.470 3.470 3.150 3.220 8,993 -0.14(-4.17%)
Jan 05, 2011 3.410 3.410 3.360 3.360 200 +0.06(+1.82%)
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.