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 (%)
May 28, 2010 2.790 3.100 2.770 3.064 28,076 +0.27(+9.82%)
May 27, 2010 2.560 2.790 2.560 2.790 36,457 +0.19(+7.31%)
May 26, 2010 2.660 2.660 2.400 2.600 2,860 -0.07(-2.62%)
May 25, 2010 2.510 2.670 2.400 2.670 57,203 +0.18(+7.23%)
May 24, 2010 2.300 2.520 2.300 2.490 26,507 +0.10(+4.18%)
May 21, 2010 2.360 2.440 2.130 2.390 14,380 -0.13(-5.16%)
May 20, 2010 2.370 2.520 2.210 2.520 47,606 +0.15(+6.33%)
May 19, 2010 2.570 2.570 2.370 2.370 5,020 -0.28(-10.57%)
May 18, 2010 2.490 2.650 2.390 2.650 26,066 +0.16(+6.43%)
May 17, 2010 2.660 2.660 2.310 2.490 1,200 +0.00(+0.00%)
May 14, 2010 2.290 2.510 2.200 2.490 15,167 +0.24(+10.67%)
May 12, 2010 2.250 2.250 2.250 2.250 0 -0.04(-1.69%)
May 11, 2010 2.190 2.289 2.140 2.289 12,100 +0.09(+4.03%)
May 10, 2010 2.240 2.400 2.110 2.200 8,498 -0.25(-10.15%)
May 07, 2010 2.300 2.460 2.290 2.449 1,830 +0.17(+7.39%)
May 06, 2010 2.610 2.610 2.200 2.280 18,300 -0.49(-17.69%)
May 05, 2010 2.630 2.780 2.630 2.770 500 -0.01(-0.36%)
May 04, 2010 2.750 2.780 2.700 2.780 3,145 -0.01(-0.36%)
May 03, 2010 2.790 2.790 2.790 2.790 200 +0.01(+0.36%)
Apr 30, 2010 2.780 2.780 2.780 2.780 300 +0.01(+0.36%)
Apr 29, 2010 2.620 2.770 2.610 2.770 1,080 -0.01(-0.36%)
Apr 28, 2010 2.620 2.790 2.620 2.780 1,569 +0.03(+1.05%)
Apr 27, 2010 2.780 2.790 2.751 2.751 700 +0.13(+5.00%)
Apr 26, 2010 2.790 2.810 2.620 2.620 6,698 -0.17(-6.06%)
Apr 23, 2010 2.660 2.870 2.660 2.789 10,888 +0.09(+3.30%)
Apr 22, 2010 2.400 2.750 2.400 2.700 19,425 +0.28(+11.57%)
Apr 21, 2010 2.475 2.475 2.370 2.420 3,821 +0.02(+0.84%)
Apr 20, 2010 2.310 2.480 2.300 2.400 9,630 +0.03(+1.26%)
Apr 19, 2010 2.310 2.370 2.310 2.370 200 +0.00(+0.00%)
Apr 16, 2010 2.349 2.370 2.300 2.370 768 -0.01(-0.42%)
Apr 15, 2010 2.290 2.380 2.290 2.380 1,779 -0.04(-1.65%)
Apr 14, 2010 2.470 2.470 2.280 2.420 1,590 -0.04(-1.63%)
Apr 12, 2010 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 09, 2010 2.460 2.460 2.460 2.460 100 +0.03(+1.23%)
Apr 08, 2010 2.430 2.430 2.430 2.430 200 +0.01(+0.41%)
Apr 07, 2010 2.270 2.420 2.250 2.420 2,800 +0.00(+0.00%)
Apr 06, 2010 2.220 2.430 2.220 2.420 2,781 -0.04(-1.63%)
Apr 05, 2010 2.420 2.470 2.217 2.460 4,636 +0.03(+1.22%)
Apr 01, 2010 2.300 2.430 2.430 2.430 2,200 -0.03(-1.20%)
Mar 31, 2010 2.410 2.460 2.410 2.460 900 +0.03(+1.23%)
Mar 30, 2010 2.400 2.430 2.350 2.430 1,700 -0.05(-2.02%)
Mar 26, 2010 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 25, 2010 2.440 2.540 2.300 2.480 5,300 +0.02(+0.61%)
Mar 24, 2010 2.465 2.465 2.465 2.465 1,000 -0.03(-1.00%)
Mar 23, 2010 2.500 2.560 2.490 2.490 4,550 +0.07(+2.89%)
Mar 22, 2010 2.390 2.420 2.360 2.420 1,400 +0.00(+0.00%)
Mar 19, 2010 2.550 2.550 2.320 2.420 1,503 -0.13(-5.10%)
Mar 18, 2010 2.440 2.550 2.440 2.550 1,000 +0.16(+6.70%)
Mar 17, 2010 2.430 2.430 2.300 2.390 7,400 -0.05(-2.05%)
Mar 16, 2010 2.440 2.440 2.440 2.440 200 +0.01(+0.41%)
Mar 12, 2010 2.430 2.430 2.430 2.430 0 -0.06(-2.41%)
Mar 10, 2010 2.490 2.490 2.490 2.490 0 +0.05(+1.84%)
Mar 09, 2010 2.350 2.445 2.285 2.445 1,656 +0.05(+2.30%)
Mar 08, 2010 2.315 2.465 2.315 2.390 512 +0.08(+3.47%)
Mar 02, 2010 2.310 2.310 2.310 2.310 0 +0.02(+0.87%)
Feb 26, 2010 2.290 2.290 2.290 2.290 300 +0.01(+0.44%)
Feb 23, 2010 2.250 2.280 2.280 2.280 5,100 +0.01(+0.44%)
Feb 19, 2010 2.260 2.270 2.270 2.270 3,400 +0.01(+0.44%)
Feb 18, 2010 2.260 2.260 2.260 2.260 762 -0.00(-0.21%)
Feb 17, 2010 2.250 2.310 2.250 2.265 3,650 -0.07(-2.80%)
Feb 16, 2010 2.471 2.471 2.250 2.330 5,986 +0.03(+1.35%)
Feb 12, 2010 2.270 2.299 2.299 2.299 3,300 -0.00(-0.04%)
Feb 11, 2010 2.300 2.310 2.300 2.300 1,708 -0.04(-1.71%)
Feb 10, 2010 2.350 2.350 2.340 2.340 1,000 -0.16(-6.40%)
Feb 09, 2010 2.290 2.550 2.290 2.500 2,920 +0.25(+11.11%)
Feb 08, 2010 2.290 2.290 2.250 2.250 1,300 -0.18(-7.41%)
Feb 05, 2010 2.300 2.430 2.250 2.430 4,127 +0.14(+6.11%)
Feb 04, 2010 2.400 2.520 2.250 2.290 16,110 -0.27(-10.54%)
Feb 03, 2010 2.410 2.560 2.410 2.560 6,682 +0.08(+3.23%)
Feb 02, 2010 2.430 2.480 2.380 2.480 7,000 -0.07(-2.75%)
Jan 29, 2010 2.590 2.550 2.550 2.550 1,700 +0.05(+2.00%)
Jan 28, 2010 2.570 2.590 2.400 2.500 5,712 -0.08(-3.10%)
Jan 27, 2010 2.580 2.580 2.546 2.580 400 +0.06(+2.38%)
Jan 26, 2010 2.350 2.560 2.350 2.520 1,361 +0.15(+6.33%)
Jan 25, 2010 2.350 2.410 2.350 2.370 1,210 -0.05(-2.07%)
Jan 21, 2010 2.480 2.420 2.420 2.420 2,600 +0.07(+2.98%)
Jan 20, 2010 2.360 2.370 2.350 2.350 642 +0.06(+2.62%)
Jan 19, 2010 2.580 2.600 2.250 2.290 18,448 -0.29(-11.24%)
Jan 15, 2010 2.500 2.580 2.580 2.580 3,500 -0.10(-3.73%)
Jan 14, 2010 2.500 2.680 2.500 2.680 1,534 +0.00(+0.00%)
Jan 13, 2010 2.680 2.680 2.680 2.680 100 +0.00(+0.00%)
Jan 12, 2010 2.480 2.680 2.480 2.680 450 +0.01(+0.37%)
Jan 11, 2010 2.490 2.670 2.490 2.670 200 -0.01(-0.37%)
Jan 07, 2010 2.680 2.680 2.680 2.680 900 +0.08(+3.08%)
Jan 06, 2010 2.490 2.680 2.490 2.600 622 +0.00(+0.00%)
Jan 05, 2010 2.581 2.600 2.581 2.600 412 +0.01(+0.39%)
Jan 04, 2010 2.490 2.600 2.490 2.590 850 -0.06(-2.27%)
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%)
Oct 01, 2009 2.360 2.490 2.360 2.490 300 +0.13(+5.51%)
Sep 30, 2009 2.420 2.480 2.360 2.360 5,779 -0.11(-4.45%)
Sep 29, 2009 2.500 2.500 2.330 2.470 8,027 -0.17(-6.44%)
Sep 28, 2009 2.640 2.640 2.640 2.640 100 +0.14(+5.60%)
Sep 25, 2009 2.630 2.630 2.450 2.500 1,657 -0.00(-0.00%)
Sep 24, 2009 2.500 2.630 2.410 2.500 2,924 -0.08(-3.10%)
Sep 23, 2009 2.580 2.630 2.580 2.580 600 -0.05(-1.90%)
Sep 22, 2009 2.630 2.630 2.450 2.630 6,353 +0.16(+6.48%)
Sep 21, 2009 2.510 2.590 2.450 2.470 4,992 +0.04(+1.65%)
Sep 18, 2009 2.500 2.770 2.430 2.430 13,411 -0.12(-4.71%)
Sep 17, 2009 2.500 2.760 2.500 2.550 1,205 -0.12(-4.49%)
Sep 16, 2009 2.770 2.770 2.500 2.670 551 -0.02(-0.74%)
Sep 15, 2009 2.540 2.750 2.510 2.690 1,900 -0.06(-2.18%)
Sep 14, 2009 2.750 2.760 2.529 2.750 4,154 +0.00(+0.00%)
Sep 11, 2009 2.750 2.750 2.750 2.750 100 +0.01(+0.36%)
Sep 10, 2009 2.640 2.750 2.640 2.740 2,600 -0.01(-0.36%)
Sep 09, 2009 2.650 2.790 2.480 2.750 2,196 -0.02(-0.72%)
Sep 08, 2009 2.600 2.770 2.410 2.770 11,829 +0.07(+2.59%)
Sep 04, 2009 2.700 2.700 2.600 2.700 2,800 -0.01(-0.37%)
Sep 03, 2009 2.690 2.710 2.680 2.710 537 +0.06(+2.26%)
Sep 02, 2009 2.620 2.740 2.470 2.650 10,700 +0.00(+0.00%)
Sep 01, 2009 2.740 2.740 2.570 2.650 6,146 +0.00(+0.00%)
Aug 31, 2009 2.730 2.750 2.460 2.650 17,740 -0.04(-1.49%)
Aug 28, 2009 2.450 2.760 2.310 2.690 273,151 +0.30(+12.55%)
Aug 27, 2009 2.000 2.620 1.890 2.390 50,214 +0.40(+20.10%)
Aug 26, 2009 1.600 2.000 1.600 1.990 134,894 +0.13(+6.99%)
Aug 25, 2009 1.860 1.860 1.860 1.860 300 +0.00(+0.00%)
Aug 24, 2009 1.840 1.860 1.800 1.860 27,679 +0.11(+6.29%)
Aug 21, 2009 1.740 1.750 1.740 1.750 7,000 +0.00(+0.01%)
Aug 20, 2009 1.700 1.880 1.700 1.750 5,800 +0.04(+2.33%)
Aug 19, 2009 1.620 1.710 1.620 1.710 400 +0.00(+0.00%)
Aug 17, 2009 1.650 1.710 1.710 1.710 3,100 -0.01(-0.58%)
Aug 14, 2009 1.660 1.730 1.580 1.720 1,800 -0.03(-1.71%)
Aug 13, 2009 1.760 1.910 1.740 1.750 3,400 -0.00(-0.01%)
Aug 12, 2009 1.790 1.800 1.750 1.750 1,400 -0.04(-2.23%)
Aug 11, 2009 1.650 1.790 1.650 1.790 3,532 +0.00(+0.00%)
Aug 10, 2009 1.680 1.790 1.660 1.790 1,091 +0.10(+5.92%)
Aug 07, 2009 1.880 1.890 1.595 1.690 21,811 -0.01(-0.58%)
Aug 06, 2009 1.780 1.910 1.680 1.700 20,322 -0.20(-10.53%)
Aug 05, 2009 1.850 1.910 1.760 1.900 4,700 +0.21(+12.43%)
Aug 04, 2009 1.750 1.910 1.690 1.690 4,050 -0.22(-11.52%)
Aug 03, 2009 1.970 1.970 1.690 1.910 1,050 +0.01(+0.53%)
Jul 31, 2009 1.950 1.950 1.650 1.900 5,720 -0.05(-2.56%)
Jul 30, 2009 1.890 1.950 1.890 1.950 2,900 +0.08(+4.28%)
Jul 29, 2009 1.850 1.870 1.850 1.870 11,695 +0.03(+1.63%)
Jul 28, 2009 1.800 1.850 1.800 1.840 8,816 +0.05(+2.79%)
Jul 27, 2009 1.790 1.790 1.790 1.790 1,000 +0.01(+0.56%)
Jul 24, 2009 1.670 1.780 1.670 1.780 1,100 +0.03(+1.71%)
Jul 21, 2009 1.610 1.750 1.750 1.750 4,200 +0.00(+0.00%)
Jul 20, 2009 1.780 1.780 1.750 1.750 300 +0.20(+12.90%)
Jul 17, 2009 1.560 1.780 1.540 1.550 1,900 -0.11(-6.63%)
Jul 16, 2009 1.590 1.660 1.590 1.660 5,674 +0.06(+3.75%)
Jul 15, 2009 1.600 1.610 1.600 1.600 5,998 +0.08(+5.26%)
Jul 14, 2009 1.440 1.520 1.440 1.520 8,116 +0.09(+6.29%)
Jul 13, 2009 1.560 1.560 1.430 1.430 500 -0.19(-11.73%)
Jul 09, 2009 1.620 1.620 1.620 1.620 0 -0.02(-1.22%)
Jul 07, 2009 1.650 1.640 1.640 1.640 3,200 +0.00(+0.00%)
Jul 06, 2009 1.680 1.690 1.640 1.640 3,420 -0.14(-7.87%)
Jul 02, 2009 1.700 1.780 1.700 1.780 1,000 -0.01(-0.56%)
Jun 30, 2009 1.650 1.790 1.790 1.790 1,100 +0.00(+0.00%)
Jun 29, 2009 1.790 1.790 1.790 1.790 100 +0.02(+1.13%)
Jun 26, 2009 1.650 1.780 1.650 1.770 900 +0.03(+1.72%)
Jun 25, 2009 1.660 1.790 1.650 1.740 4,860 +0.11(+6.75%)
Jun 24, 2009 1.790 1.790 1.630 1.630 205 -0.09(-5.23%)
Jun 23, 2009 1.790 1.790 1.620 1.720 8,200 +0.00(+0.00%)
Jun 22, 2009 1.740 1.740 1.650 1.720 9,800 -0.08(-4.44%)
Jun 19, 2009 1.770 1.800 1.770 1.800 5,199 +0.06(+3.45%)
Jun 17, 2009 1.730 1.740 1.740 1.740 7,002 -0.08(-4.40%)
Jun 16, 2009 1.820 1.820 1.710 1.820 1,722 -0.01(-0.55%)
Jun 15, 2009 1.840 1.840 1.830 1.830 1,400 +0.00(+0.00%)
Jun 12, 2009 1.830 1.830 1.830 1.830 100 +0.13(+7.65%)
Jun 11, 2009 1.750 1.880 1.680 1.700 3,650 -0.16(-8.60%)
Jun 10, 2009 1.740 1.880 1.650 1.860 700 +0.11(+6.29%)
Jun 09, 2009 1.620 1.750 1.620 1.750 5,500 -0.08(-4.37%)
Jun 08, 2009 1.700 1.830 1.700 1.830 200 -0.03(-1.88%)
Jun 04, 2009 1.700 1.865 1.680 1.865 2,000 -0.01(-0.80%)
Jun 03, 2009 1.590 1.880 1.550 1.880 3,450 +0.00(+0.00%)
Jun 02, 2009 1.720 1.880 1.720 1.880 700 +0.01(+0.53%)
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.