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, 2015 7.450 7.660 7.151 7.310 90,617 +0.00(+0.00%)
Apr 29, 2015 7.450 7.800 7.170 7.310 103,772 -0.20(-2.66%)
Apr 28, 2015 7.420 7.540 7.210 7.510 110,138 +0.11(+1.49%)
Apr 27, 2015 7.750 7.750 7.280 7.400 79,216 -0.36(-4.64%)
Apr 24, 2015 8.080 8.080 7.610 7.760 119,479 -0.34(-4.20%)
Apr 23, 2015 7.690 8.350 7.540 8.100 206,752 +0.51(+6.72%)
Apr 22, 2015 7.150 7.990 7.050 7.590 180,379 +0.77(+11.29%)
Apr 21, 2015 7.100 7.270 6.560 6.820 110,134 -0.31(-4.35%)
Apr 20, 2015 7.500 7.500 7.070 7.130 37,180 -0.35(-4.68%)
Apr 17, 2015 7.600 7.870 7.380 7.480 67,620 -0.17(-2.22%)
Apr 16, 2015 7.200 8.130 7.200 7.650 97,868 +0.41(+5.66%)
Apr 15, 2015 7.170 7.410 7.140 7.240 37,425 +0.13(+1.83%)
Apr 14, 2015 6.990 7.170 6.871 7.110 29,893 +0.07(+0.99%)
Apr 13, 2015 7.140 7.260 6.900 7.040 26,429 -0.13(-1.81%)
Apr 10, 2015 7.060 7.180 7.020 7.170 13,443 +0.11(+1.56%)
Apr 09, 2015 7.450 7.700 7.050 7.060 74,481 -0.41(-5.49%)
Apr 08, 2015 7.380 7.560 7.250 7.470 65,435 +0.16(+2.19%)
Apr 07, 2015 6.870 7.400 6.750 7.310 115,695 +0.46(+6.72%)
Apr 06, 2015 6.600 6.954 6.600 6.850 75,836 +0.20(+3.01%)
Apr 02, 2015 6.400 6.650 6.650 6.650 27,400 +0.26(+4.07%)
Apr 01, 2015 6.671 6.671 6.340 6.390 40,926 -0.40(-5.89%)
Mar 31, 2015 6.763 6.790 6.520 6.790 48,105 -0.02(-0.29%)
Mar 30, 2015 7.010 7.120 6.660 6.810 66,025 -0.08(-1.16%)
Mar 27, 2015 6.548 6.920 6.500 6.890 79,178 +0.47(+7.32%)
Mar 26, 2015 6.000 6.460 5.965 6.420 291,378 +0.44(+7.36%)
Mar 25, 2015 6.130 6.150 5.900 5.980 63,473 -0.02(-0.33%)
Mar 24, 2015 6.240 6.380 6.000 6.000 32,642 -0.27(-4.31%)
Mar 23, 2015 5.960 6.410 5.910 6.270 84,678 +0.35(+5.91%)
Mar 20, 2015 6.010 6.040 5.880 5.920 104,179 -0.12(-1.99%)
Mar 19, 2015 6.120 6.280 5.900 6.040 79,508 -0.14(-2.27%)
Mar 18, 2015 6.300 6.370 6.100 6.180 95,667 -0.16(-2.52%)
Mar 17, 2015 6.450 6.519 6.200 6.340 57,867 -0.11(-1.71%)
Mar 16, 2015 6.640 6.650 6.410 6.450 66,374 -0.20(-3.01%)
Mar 13, 2015 6.700 6.746 6.540 6.650 32,322 -0.05(-0.75%)
Mar 12, 2015 6.780 6.780 6.617 6.700 11,445 -0.01(-0.15%)
Mar 11, 2015 6.650 6.750 6.530 6.710 91,137 +0.06(+0.90%)
Mar 10, 2015 6.790 6.790 6.430 6.650 108,115 -0.07(-1.04%)
Mar 09, 2015 6.700 6.730 6.430 6.720 87,061 +0.02(+0.30%)
Mar 06, 2015 6.470 6.790 6.450 6.700 154,245 +0.22(+3.40%)
Mar 05, 2015 6.180 6.590 6.110 6.480 48,959 +0.30(+4.85%)
Mar 04, 2015 6.440 6.510 6.160 6.180 71,517 -0.33(-5.07%)
Mar 03, 2015 6.800 6.800 6.480 6.510 51,945 -0.28(-4.12%)
Mar 02, 2015 6.700 6.950 6.700 6.790 89,357 +0.14(+2.11%)
Feb 27, 2015 6.740 6.750 6.610 6.650 23,499 +0.00(+0.00%)
Feb 26, 2015 6.700 6.920 6.650 6.650 41,019 +0.02(+0.30%)
Feb 25, 2015 6.850 6.890 6.600 6.630 40,824 -0.20(-2.93%)
Feb 24, 2015 6.710 6.830 6.620 6.830 27,744 +0.12(+1.79%)
Feb 23, 2015 6.760 6.880 6.666 6.710 38,875 -0.07(-1.03%)
Feb 20, 2015 6.780 6.940 6.630 6.780 84,611 -0.01(-0.15%)
Feb 19, 2015 6.630 6.840 6.520 6.790 91,831 +0.09(+1.34%)
Feb 18, 2015 6.660 6.770 6.490 6.700 93,186 -0.04(-0.59%)
Feb 17, 2015 6.250 6.800 6.050 6.740 213,977 +0.48(+7.67%)
Feb 13, 2015 6.400 6.260 6.260 6.260 75,300 -0.18(-2.80%)
Feb 12, 2015 6.300 6.569 6.170 6.440 138,102 +0.14(+2.22%)
Feb 11, 2015 6.230 6.300 6.210 6.300 67,060 +0.06(+0.96%)
Feb 10, 2015 6.350 6.500 6.120 6.240 73,150 -0.01(-0.16%)
Feb 09, 2015 6.210 6.305 5.950 6.250 77,836 +0.01(+0.16%)
Feb 06, 2015 6.060 6.315 5.810 6.240 146,331 +0.16(+2.63%)
Feb 05, 2015 5.710 6.100 5.592 6.080 117,300 +0.35(+6.11%)
Feb 04, 2015 5.740 5.950 5.600 5.730 81,169 -0.01(-0.17%)
Feb 03, 2015 5.750 5.770 5.590 5.740 92,440 -0.03(-0.52%)
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.