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 (%)
Sep 30, 2011 5.500 5.500 5.350 5.350 3,400 -0.14(-2.55%)
Sep 29, 2011 5.490 5.490 5.410 5.490 4,200 +0.08(+1.48%)
Sep 28, 2011 5.440 5.450 5.360 5.410 6,610 +0.06(+1.12%)
Sep 27, 2011 5.450 5.450 5.335 5.350 1,639 -0.09(-1.65%)
Sep 26, 2011 5.420 5.450 5.310 5.440 6,923 +0.03(+0.55%)
Sep 23, 2011 5.290 5.410 5.240 5.410 6,348 -0.04(-0.73%)
Sep 22, 2011 5.950 5.950 5.350 5.450 1,600 -0.01(-0.18%)
Sep 21, 2011 5.490 5.490 5.310 5.460 2,225 -0.08(-1.44%)
Sep 20, 2011 5.410 5.580 5.400 5.540 14,621 +0.10(+1.84%)
Sep 19, 2011 5.470 5.800 5.360 5.440 9,906 -0.07(-1.27%)
Sep 16, 2011 5.390 5.510 5.260 5.510 6,701 +0.13(+2.42%)
Sep 15, 2011 5.350 5.400 5.250 5.380 2,600 +0.09(+1.70%)
Sep 14, 2011 5.360 5.400 5.290 5.290 2,994 -0.03(-0.56%)
Sep 13, 2011 5.580 5.580 5.300 5.320 8,639 +0.05(+0.95%)
Sep 12, 2011 5.310 5.460 5.260 5.270 14,792 -0.09(-1.68%)
Sep 09, 2011 5.480 5.480 5.270 5.360 23,173 -0.15(-2.72%)
Sep 08, 2011 5.380 5.510 5.310 5.510 5,121 +0.17(+3.18%)
Sep 07, 2011 5.380 5.450 5.261 5.340 16,795 -0.01(-0.19%)
Sep 06, 2011 5.380 5.380 5.300 5.350 2,700 -0.03(-0.56%)
Sep 02, 2011 5.380 5.380 5.330 5.380 1,900 +0.03(+0.56%)
Sep 01, 2011 5.370 5.370 5.220 5.350 3,210 -0.01(-0.19%)
Aug 31, 2011 5.200 5.370 5.200 5.360 3,400 +0.16(+3.08%)
Aug 30, 2011 5.200 5.200 5.200 5.200 100 +0.02(+0.39%)
Aug 29, 2011 5.210 5.310 5.170 5.180 22,900 +0.00(+0.00%)
Aug 26, 2011 5.190 5.210 5.170 5.180 1,000 -0.03(-0.58%)
Aug 25, 2011 5.200 5.210 5.090 5.210 3,900 +0.01(+0.19%)
Aug 24, 2011 5.170 5.200 5.170 5.200 2,840 +0.00(+0.00%)
Aug 23, 2011 5.090 5.200 5.080 5.200 7,300 +0.10(+1.96%)
Aug 22, 2011 5.200 5.200 5.050 5.100 6,417 -0.10(-1.92%)
Aug 19, 2011 5.360 5.360 5.200 5.200 2,900 -0.14(-2.62%)
Aug 18, 2011 5.220 5.340 5.220 5.340 875 -0.03(-0.56%)
Aug 17, 2011 5.210 5.370 5.210 5.370 7,200 +0.14(+2.68%)
Aug 16, 2011 5.180 5.230 5.150 5.230 3,100 +0.00(+0.00%)
Aug 15, 2011 5.220 5.230 5.119 5.230 1,500 +0.00(+0.00%)
Aug 12, 2011 5.360 5.360 5.106 5.230 1,500 +0.13(+2.55%)
Aug 11, 2011 5.110 5.220 5.050 5.100 3,200 +0.02(+0.39%)
Aug 10, 2011 4.860 5.160 4.850 5.080 7,178 +0.18(+3.67%)
Aug 09, 2011 5.110 5.230 4.700 4.900 78,230 -0.30(-5.75%)
Aug 08, 2011 5.110 5.380 5.100 5.199 28,270 -0.16(-3.01%)
Aug 05, 2011 5.400 5.400 5.250 5.360 13,074 -0.01(-0.19%)
Aug 04, 2011 5.860 5.860 5.370 5.370 55,593 -0.48(-8.21%)
Aug 03, 2011 5.920 5.920 5.850 5.850 791 +0.05(+0.86%)
Aug 02, 2011 5.810 5.950 5.640 5.800 25,875 -0.01(-0.17%)
Aug 01, 2011 5.670 5.820 5.550 5.810 39,694 +0.16(+2.83%)
Jul 29, 2011 5.650 5.650 5.420 5.650 16,661 +0.15(+2.73%)
Jul 28, 2011 5.600 5.600 5.380 5.500 1,000 -0.08(-1.43%)
Jul 27, 2011 5.380 5.600 5.370 5.580 4,116 -0.01(-0.18%)
Jul 26, 2011 5.550 5.590 5.549 5.590 1,120 +0.00(+0.00%)
Jul 25, 2011 5.550 5.590 5.470 5.590 2,300 +0.01(+0.18%)
Jul 22, 2011 5.580 5.590 5.390 5.580 2,278 +0.01(+0.18%)
Jul 21, 2011 5.580 5.650 5.400 5.570 7,140 -0.01(-0.18%)
Jul 20, 2011 5.540 5.650 5.530 5.580 2,500 +0.07(+1.27%)
Jul 19, 2011 5.500 5.640 5.500 5.510 12,561 -0.14(-2.47%)
Jul 18, 2011 5.560 5.650 5.520 5.650 3,880 +0.11(+1.98%)
Jul 15, 2011 5.510 5.600 5.430 5.540 18,634 -0.05(-0.89%)
Jul 14, 2011 5.700 5.700 5.400 5.590 15,348 -0.13(-2.27%)
Jul 13, 2011 5.820 5.890 5.590 5.720 4,052 -0.10(-1.72%)
Jul 12, 2011 5.900 5.960 5.790 5.820 2,500 -0.14(-2.35%)
Jul 11, 2011 5.900 5.960 5.760 5.960 3,715 +0.02(+0.34%)
Jul 08, 2011 5.660 5.950 5.660 5.940 17,952 +0.24(+4.21%)
Jul 07, 2011 5.650 5.700 5.650 5.700 700 +0.10(+1.79%)
Jul 06, 2011 5.590 5.700 5.590 5.600 2,360 +0.07(+1.27%)
Jul 05, 2011 5.780 5.800 5.490 5.530 8,480 -0.22(-3.83%)
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.