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 (%)
Jun 29, 2018 9.400 9.600 9.400 9.500 37,059 +0.05(+0.53%)
Jun 28, 2018 9.400 9.550 9.375 9.450 46,859 +0.00(+0.00%)
Jun 27, 2018 9.450 9.500 9.250 9.450 34,116 +0.05(+0.53%)
Jun 26, 2018 9.250 9.500 9.250 9.400 42,662 +0.00(+0.00%)
Jun 25, 2018 9.400 9.400 9.150 9.400 49,127 +0.05(+0.53%)
Jun 22, 2018 9.250 9.350 9.200 9.350 51,236 +0.15(+1.63%)
Jun 21, 2018 9.500 9.500 9.150 9.200 42,819 -0.35(-3.66%)
Jun 20, 2018 9.650 9.800 9.450 9.550 60,107 -0.15(-1.55%)
Jun 19, 2018 9.750 9.900 9.450 9.700 61,821 -0.05(-0.51%)
Jun 18, 2018 9.500 9.800 9.200 9.750 65,467 +0.20(+2.09%)
Jun 15, 2018 9.600 9.400 9.550 84,345 +0.05(+0.53%)
Jun 14, 2018 9.375 9.600 9.250 9.500 60,327 +0.15(+1.60%)
Jun 13, 2018 9.350 9.500 9.350 9.350 42,141 +0.05(+0.54%)
Jun 12, 2018 9.400 9.500 9.250 9.300 57,205 +0.00(+0.00%)
Jun 11, 2018 9.300 9.450 9.150 9.300 30,700 -0.05(-0.53%)
Jun 08, 2018 9.600 9.600 9.350 9.350 45,527 -0.25(-2.60%)
Jun 07, 2018 9.650 9.769 9.400 9.600 58,570 -0.05(-0.52%)
Jun 06, 2018 9.700 9.800 9.600 9.650 58,347 -0.05(-0.52%)
Jun 05, 2018 9.600 9.800 9.600 9.700 64,798 +0.00(+0.00%)
Jun 04, 2018 9.300 9.850 8.750 9.700 47,163 -0.05(-0.51%)
Jun 01, 2018 9.700 9.800 9.550 9.750 82,079 +0.00(+0.00%)
May 31, 2018 9.100 10.00 9.100 9.750 191,019 +0.65(+7.14%)
May 30, 2018 9.050 9.200 9.000 9.100 80,450 +0.10(+1.11%)
May 29, 2018 9.000 9.200 8.950 9.000 53,852 +0.00(+0.00%)
May 25, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
May 24, 2018 9.050 9.050 8.950 9.000 53,204 -0.05(-0.55%)
May 23, 2018 9.100 9.150 9.000 9.050 25,897 -0.05(-0.55%)
May 22, 2018 9.250 9.350 9.100 9.100 37,947 -0.15(-1.62%)
May 21, 2018 9.200 9.350 9.200 9.250 22,566 +0.10(+1.09%)
May 18, 2018 9.050 9.350 9.000 9.150 39,541 +0.15(+1.67%)
May 17, 2018 9.250 9.250 9.000 9.000 46,687 -0.10(-1.10%)
May 16, 2018 9.050 9.250 9.000 9.100 46,985 +0.00(+0.00%)
May 15, 2018 8.750 9.200 8.750 9.100 65,153 +0.05(+0.55%)
May 14, 2018 9.150 9.350 8.900 9.050 53,585 +0.00(+0.00%)
May 11, 2018 9.100 9.150 8.950 9.050 73,325 +0.00(+0.00%)
May 10, 2018 9.002 9.150 9.000 9.050 49,469 -0.05(-0.55%)
May 09, 2018 9.100 9.300 9.000 9.100 64,695 +0.05(+0.55%)
May 08, 2018 9.100 9.150 8.975 9.050 69,601 -0.10(-1.09%)
May 07, 2018 9.084 9.300 9.000 9.150 31,455 +0.15(+1.67%)
May 04, 2018 8.950 9.150 8.900 9.000 36,861 -0.05(-0.55%)
May 03, 2018 9.000 9.050 8.850 9.050 44,360 +0.05(+0.56%)
May 02, 2018 9.050 9.200 8.900 9.000 146,295 -0.05(-0.55%)
May 01, 2018 9.050 9.250 8.950 9.050 69,477 -0.15(-1.63%)
Apr 30, 2018 9.450 9.450 8.951 9.200 82,278 -0.30(-3.16%)
Apr 27, 2018 9.950 10.10 9.400 9.500 87,346 -0.45(-4.52%)
Apr 26, 2018 9.000 10.20 8.950 9.950 175,988 +0.35(+3.65%)
Apr 25, 2018 9.300 9.800 9.200 9.600 103,240 +0.22(+2.40%)
Apr 24, 2018 9.550 9.600 9.300 9.375 70,258 -0.12(-1.32%)
Apr 23, 2018 9.250 9.650 9.200 9.500 87,724 +0.10(+1.06%)
Apr 20, 2018 9.150 9.500 9.150 9.400 55,934 +0.15(+1.62%)
Apr 19, 2018 9.500 9.500 9.150 9.250 67,244 -0.05(-0.54%)
Apr 18, 2018 8.950 9.488 8.950 9.300 82,873 +0.40(+4.49%)
Apr 17, 2018 8.950 9.000 8.750 8.900 53,676 +0.00(+0.00%)
Apr 16, 2018 8.850 8.900 8.777 8.900 32,225 -0.05(-0.56%)
Apr 13, 2018 9.000 9.100 8.850 8.950 33,246 -0.05(-0.56%)
Apr 12, 2018 8.950 9.050 8.850 9.000 45,122 +0.15(+1.69%)
Apr 11, 2018 8.650 9.002 8.650 8.850 47,436 +0.15(+1.72%)
Apr 10, 2018 8.400 8.750 8.400 8.700 40,731 +0.25(+2.96%)
Apr 09, 2018 8.400 8.600 8.300 8.450 49,018 +0.10(+1.20%)
Apr 06, 2018 8.400 8.550 8.200 8.350 45,942 -0.10(-1.18%)
Apr 05, 2018 8.600 8.700 8.350 8.450 38,449 -0.20(-2.31%)
Apr 04, 2018 8.150 8.650 8.050 8.650 46,107 +0.40(+4.85%)
Apr 03, 2018 8.450 8.455 8.200 8.250 65,660 -0.10(-1.20%)
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.