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 (%)
Apr 30, 2013 12.99 12.99 12.51 12.60 0 -0.38(-2.93%)
Apr 29, 2013 12.86 13.40 12.65 12.98 11,139 +0.26(+2.04%)
Apr 26, 2013 12.88 12.98 12.44 12.72 85,224 -0.09(-0.70%)
Apr 25, 2013 13.45 13.45 12.75 12.81 29,830 -0.23(-1.76%)
Apr 24, 2013 13.97 13.97 12.85 13.04 0 +0.18(+1.39%)
Apr 23, 2013 12.84 13.01 12.82 12.86 8,600 +0.04(+0.32%)
Apr 22, 2013 12.86 13.16 12.67 12.82 5,882 -0.08(-0.62%)
Apr 19, 2013 13.03 13.20 12.76 12.90 17,930 +0.03(+0.23%)
Apr 18, 2013 13.07 13.18 12.84 12.87 7,413 -0.38(-2.87%)
Apr 17, 2013 13.40 13.57 12.97 13.25 10,767 -0.26(-1.92%)
Apr 16, 2013 13.70 13.89 13.51 13.51 10,536 -0.38(-2.74%)
Apr 15, 2013 14.12 14.48 13.56 13.89 10,265 -0.31(-2.18%)
Apr 12, 2013 13.91 14.44 13.61 14.20 21,462 +0.28(+2.00%)
Apr 11, 2013 13.91 14.45 13.68 13.92 25,533 +0.09(+0.65%)
Apr 10, 2013 13.76 14.34 13.62 13.83 38,461 -0.06(-0.43%)
Apr 09, 2013 13.91 14.28 13.70 13.89 13,568 -0.13(-0.93%)
Apr 08, 2013 14.15 14.32 13.78 14.02 13,598 -0.07(-0.50%)
Apr 05, 2013 13.94 14.46 13.24 14.09 30,575 +0.00(+0.00%)
Apr 04, 2013 14.03 14.09 13.76 14.09 11,938 -0.18(-1.26%)
Apr 03, 2013 14.12 14.31 13.85 14.27 9,128 +0.15(+1.06%)
Apr 02, 2013 15.01 15.01 13.90 14.12 19,299 -0.77(-5.17%)
Apr 01, 2013 15.01 15.06 14.76 14.89 10,830 -0.11(-0.73%)
Mar 28, 2013 15.20 15.25 14.90 15.00 26,248 -0.20(-1.32%)
Mar 27, 2013 14.85 15.25 14.79 15.20 29,803 +0.21(+1.40%)
Mar 26, 2013 14.74 14.99 14.68 14.99 8,532 +0.31(+2.11%)
Mar 25, 2013 14.92 15.05 14.35 14.68 18,744 +0.16(+1.10%)
Mar 22, 2013 15.13 15.14 14.16 14.52 32,243 -0.60(-3.97%)
Mar 21, 2013 15.20 15.33 14.85 15.12 26,926 -0.09(-0.59%)
Mar 20, 2013 14.54 15.30 13.87 15.21 68,205 +0.72(+4.97%)
Mar 19, 2013 13.31 14.59 13.31 14.49 66,761 +1.30(+9.86%)
Mar 18, 2013 12.68 13.36 12.49 13.19 37,239 +0.41(+3.21%)
Mar 15, 2013 12.80 13.25 12.48 12.78 30,669 +0.03(+0.24%)
Mar 14, 2013 12.18 13.39 12.18 12.75 28,837 +0.53(+4.34%)
Mar 13, 2013 12.47 12.47 12.14 12.22 8,491 -0.14(-1.13%)
Mar 12, 2013 12.86 12.91 12.36 12.36 9,887 -0.69(-5.29%)
Mar 11, 2013 12.87 13.16 12.15 13.05 25,167 +0.29(+2.27%)
Mar 08, 2013 12.93 13.15 12.73 12.76 44,861 -0.13(-1.01%)
Mar 07, 2013 12.35 13.05 12.35 12.89 30,613 +0.54(+4.37%)
Mar 06, 2013 11.96 12.44 11.96 12.35 16,390 +0.43(+3.61%)
Mar 05, 2013 11.69 12.30 11.51 11.92 25,155 +0.22(+1.88%)
Mar 04, 2013 11.68 12.12 11.18 11.70 24,194 +0.17(+1.48%)
Mar 01, 2013 10.90 11.68 10.81 11.53 9,914 +0.65(+5.97%)
Feb 28, 2013 11.16 11.59 10.72 10.88 87,630 -0.34(-3.06%)
Feb 27, 2013 11.65 11.65 11.20 11.22 17,615 -0.39(-3.32%)
Feb 26, 2013 12.01 12.01 11.47 11.61 15,148 -0.22(-1.86%)
Feb 25, 2013 12.08 12.23 11.47 11.83 26,587 -0.19(-1.58%)
Feb 22, 2013 11.50 12.46 11.50 12.02 31,396 +0.52(+4.52%)
Feb 21, 2013 11.51 11.57 11.17 11.50 12,001 -0.05(-0.43%)
Feb 20, 2013 11.45 11.58 11.25 11.55 9,353 +0.09(+0.74%)
Feb 19, 2013 11.28 11.80 11.28 11.46 12,814 +0.20(+1.73%)
Feb 15, 2013 11.17 11.29 10.84 11.27 32,004 +0.00(+0.01%)
Feb 14, 2013 11.58 11.59 11.26 11.27 20,025 -0.43(-3.68%)
Feb 13, 2013 11.88 11.89 11.00 11.70 26,991 -0.10(-0.85%)
Feb 12, 2013 12.33 12.33 11.76 11.80 128,159 -0.36(-2.96%)
Feb 11, 2013 11.85 12.30 11.59 12.16 11,947 +0.31(+2.62%)
Feb 08, 2013 11.92 12.00 11.76 11.85 12,568 -0.09(-0.75%)
Feb 07, 2013 11.79 12.02 11.57 11.94 16,419 +0.19(+1.62%)
Feb 06, 2013 12.06 12.15 11.74 11.75 25,420 -0.33(-2.73%)
Feb 04, 2013 12.45 12.50 11.78 12.08 26,213 -0.42(-3.36%)
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.