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 (%)
Nov 30, 2016 6.500 6.500 5.925 6.000 354,402 -0.40(-6.25%)
Nov 29, 2016 6.650 6.650 6.275 6.400 680,956 -0.20(-3.03%)
Nov 28, 2016 6.700 6.750 6.550 6.600 441,407 -0.15(-2.22%)
Nov 25, 2016 6.700 6.750 6.610 6.750 44,467 +0.10(+1.50%)
Nov 23, 2016 6.650 6.650 6.650 0 -0.15(-2.21%)
Nov 22, 2016 6.700 6.850 6.700 6.800 212,555 +0.05(+0.74%)
Nov 21, 2016 6.900 6.950 6.600 6.750 1,328,625 -0.15(-2.17%)
Nov 18, 2016 6.950 6.950 6.825 6.900 141,330 -0.05(-0.72%)
Nov 17, 2016 6.900 6.950 6.800 6.950 132,279 +0.10(+1.46%)
Nov 16, 2016 7.050 7.150 6.800 6.850 397,524 -0.20(-2.84%)
Nov 15, 2016 7.000 7.100 6.950 7.050 530,067 +0.05(+0.71%)
Nov 14, 2016 6.950 7.250 6.700 7.000 1,613,787 +0.00(+0.00%)
Nov 11, 2016 6.950 7.400 6.700 7.000 1,485,779 +0.00(+0.00%)
Nov 10, 2016 6.700 7.050 6.600 7.000 322,752 +0.25(+3.70%)
Nov 09, 2016 6.500 6.900 6.200 6.750 259,750 +0.20(+3.05%)
Nov 08, 2016 6.370 6.600 6.050 6.550 202,043 +0.40(+6.50%)
Nov 07, 2016 6.050 6.300 5.675 6.150 127,098 +0.20(+3.36%)
Nov 04, 2016 6.150 6.750 5.900 5.950 158,585 -0.10(-1.65%)
Nov 03, 2016 7.350 7.500 5.400 6.050 163,581 -1.40(-18.79%)
Nov 02, 2016 7.600 7.600 7.350 7.450 168,896 -0.15(-1.97%)
Nov 01, 2016 7.550 7.750 7.500 7.600 44,026 -0.05(-0.65%)
Oct 31, 2016 7.500 7.700 7.100 7.650 97,564 +0.05(+0.66%)
Oct 28, 2016 7.500 7.650 7.500 7.600 20,319 +0.00(+0.00%)
Oct 27, 2016 7.650 7.650 7.450 7.600 19,771 +0.00(+0.00%)
Oct 26, 2016 7.550 7.950 7.462 7.600 29,996 -0.05(-0.65%)
Oct 25, 2016 7.600 7.650 7.550 7.650 15,911 +0.05(+0.66%)
Oct 24, 2016 7.550 7.600 7.500 7.600 12,170 +0.02(+0.33%)
Oct 21, 2016 7.500 7.650 7.100 7.575 72,703 +0.08(+1.00%)
Oct 20, 2016 7.500 8.000 7.450 7.500 110,966 +0.05(+0.67%)
Oct 19, 2016 7.150 7.700 7.150 7.450 162,416 +0.25(+3.47%)
Oct 18, 2016 7.400 7.400 7.050 7.200 13,417 -0.25(-3.36%)
Oct 17, 2016 7.350 7.500 7.250 7.450 11,522 -0.07(-0.93%)
Oct 14, 2016 7.250 7.640 7.250 7.520 31,136 +0.22(+3.01%)
Oct 13, 2016 7.100 7.380 6.660 7.300 238,187 +0.23(+3.25%)
Oct 12, 2016 7.450 7.460 7.070 7.070 12,132 -0.40(-5.35%)
Oct 11, 2016 7.130 7.600 7.130 7.470 90,299 +0.27(+3.75%)
Oct 10, 2016 7.400 7.430 7.141 7.200 90,080 -0.14(-1.91%)
Oct 07, 2016 7.230 7.350 7.090 7.340 38,604 +0.09(+1.24%)
Oct 06, 2016 7.290 7.350 7.250 7.250 4,916 -0.04(-0.55%)
Oct 05, 2016 7.350 7.490 7.206 7.290 46,428 -0.11(-1.49%)
Oct 04, 2016 7.050 7.490 7.010 7.400 22,466 -0.05(-0.67%)
Oct 03, 2016 7.380 7.500 7.362 7.450 14,359 +0.04(+0.54%)
Sep 30, 2016 7.350 7.636 7.234 7.410 26,785 +0.01(+0.14%)
Sep 29, 2016 7.520 7.650 7.000 7.400 166,279 -0.10(-1.33%)
Sep 28, 2016 7.700 7.790 7.110 7.500 182,940 -0.15(-1.96%)
Sep 27, 2016 7.450 7.750 7.320 7.650 62,970 +0.00(+0.00%)
Sep 26, 2016 7.350 7.790 7.100 7.650 143,931 +0.23(+3.10%)
Sep 23, 2016 7.260 7.480 7.080 7.420 71,746 +0.13(+1.78%)
Sep 22, 2016 7.450 7.500 7.220 7.290 11,317 -0.07(-0.95%)
Sep 21, 2016 7.470 7.470 7.310 7.360 23,019 -0.01(-0.14%)
Sep 20, 2016 7.540 7.550 7.370 7.370 9,385 -0.17(-2.25%)
Sep 19, 2016 7.490 7.550 7.390 7.540 37,531 +0.04(+0.53%)
Sep 16, 2016 7.330 7.500 6.770 7.500 105,301 +0.12(+1.63%)
Sep 15, 2016 7.260 7.500 7.140 7.380 37,332 +0.12(+1.65%)
Sep 14, 2016 7.330 7.500 7.200 7.260 12,162 -0.15(-2.03%)
Sep 13, 2016 7.430 7.840 6.860 7.410 195,406 -0.04(-0.54%)
Sep 12, 2016 7.210 7.450 7.210 7.450 74,389 +0.16(+2.19%)
Sep 09, 2016 7.100 7.290 7.000 7.290 46,772 +0.09(+1.25%)
Sep 08, 2016 6.770 7.200 6.770 7.200 42,733 +0.19(+2.71%)
Sep 07, 2016 6.870 7.060 6.770 7.010 30,522 +0.02(+0.29%)
Sep 06, 2016 6.850 7.000 6.610 6.990 45,817 +0.15(+2.19%)
Sep 02, 2016 7.020 6.840 6.840 6.840 33,500 -0.11(-1.58%)
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.