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 (%)
Feb 29, 2016 5.100 5.200 4.940 5.020 15,489 -0.05(-0.99%)
Feb 26, 2016 4.490 5.140 4.490 5.070 15,027 +0.32(+6.74%)
Feb 25, 2016 4.501 4.850 4.340 4.750 28,241 +0.08(+1.71%)
Feb 24, 2016 4.400 4.700 4.400 4.670 10,834 +0.23(+5.18%)
Feb 23, 2016 4.500 4.560 4.400 4.440 6,005 -0.09(-1.99%)
Feb 22, 2016 4.540 4.850 4.500 4.530 40,749 -0.18(-3.82%)
Feb 19, 2016 4.600 4.844 4.600 4.710 49,861 +0.08(+1.73%)
Feb 18, 2016 4.740 4.810 4.580 4.630 6,872 -0.12(-2.53%)
Feb 17, 2016 4.740 4.850 4.700 4.750 46,416 +0.03(+0.64%)
Feb 16, 2016 4.680 4.900 4.640 4.720 19,072 +0.12(+2.61%)
Feb 12, 2016 4.420 4.600 4.600 4.600 51,500 +0.28(+6.48%)
Feb 11, 2016 4.260 4.260 4.205 4.320 37,251 -0.04(-0.80%)
Feb 10, 2016 4.170 4.440 4.170 4.355 28,949 +0.15(+3.57%)
Feb 09, 2016 4.270 4.350 4.200 4.205 144,117 -0.08(-1.75%)
Feb 08, 2016 4.120 4.290 4.060 4.280 42,702 +0.12(+2.88%)
Feb 05, 2016 4.160 4.350 4.145 4.160 56,373 -0.20(-4.59%)
Feb 04, 2016 4.180 4.500 4.170 4.360 78,477 +0.25(+6.08%)
Feb 03, 2016 4.120 4.360 4.090 4.110 10,299 -0.13(-3.18%)
Feb 02, 2016 4.230 4.300 4.000 4.245 80,038 -0.05(-1.28%)
Feb 01, 2016 4.220 4.430 4.050 4.300 109,509 +0.19(+4.62%)
Jan 29, 2016 3.630 4.220 3.600 4.110 191,546 +0.54(+15.13%)
Jan 28, 2016 3.220 4.050 3.100 3.570 476,863 -1.21(-25.31%)
Jan 27, 2016 4.900 4.900 4.540 4.780 21,400 +0.12(+2.58%)
Jan 26, 2016 4.550 4.710 4.485 4.660 28,309 +0.16(+3.56%)
Jan 25, 2016 4.660 4.680 4.470 4.500 66,326 -0.25(-5.26%)
Jan 22, 2016 4.730 4.980 4.690 4.750 33,263 +0.16(+3.49%)
Jan 21, 2016 4.590 4.850 4.340 4.590 38,374 +0.01(+0.22%)
Jan 20, 2016 5.220 5.220 4.250 4.580 141,201 -0.35(-7.10%)
Jan 19, 2016 5.200 5.420 4.920 4.930 12,502 -0.22(-4.27%)
Jan 15, 2016 5.110 5.150 5.150 5.150 79,600 -0.05(-0.97%)
Jan 14, 2016 5.090 5.260 5.060 5.201 16,139 +0.16(+3.19%)
Jan 13, 2016 5.780 5.780 5.020 5.040 23,718 -0.31(-5.79%)
Jan 12, 2016 5.870 5.910 5.310 5.350 36,934 -0.49(-8.39%)
Jan 11, 2016 5.670 6.070 5.650 5.840 46,276 +0.37(+6.76%)
Jan 08, 2016 5.450 5.500 5.250 5.470 22,457 +0.03(+0.55%)
Jan 07, 2016 5.630 5.630 5.300 5.440 27,123 -0.26(-4.56%)
Jan 06, 2016 5.930 5.980 5.586 5.700 33,073 -0.30(-5.00%)
Jan 05, 2016 6.160 6.360 5.960 6.000 46,491 -0.09(-1.48%)
Jan 04, 2016 5.860 6.160 5.850 6.090 20,052 +0.11(+1.84%)
Dec 31, 2015 6.000 5.980 5.980 5.980 11,600 -0.02(-0.33%)
Dec 30, 2015 5.940 6.110 5.940 6.000 7,422 +0.01(+0.17%)
Dec 29, 2015 6.160 6.220 5.950 5.990 49,517 +0.03(+0.50%)
Dec 28, 2015 6.220 6.420 5.800 5.960 86,419 -0.25(-4.03%)
Dec 24, 2015 6.360 6.210 6.210 6.210 34,500 -0.19(-2.97%)
Dec 23, 2015 6.390 6.480 6.340 6.400 18,537 +0.01(+0.16%)
Dec 22, 2015 6.270 6.510 6.210 6.390 32,666 +0.13(+2.08%)
Dec 21, 2015 6.300 6.330 6.088 6.260 32,862 +0.07(+1.13%)
Dec 18, 2015 6.310 6.410 5.960 6.190 42,349 -0.07(-1.12%)
Dec 17, 2015 6.700 6.850 6.155 6.260 24,090 -0.39(-5.86%)
Dec 16, 2015 5.870 6.830 5.870 6.650 199,162 +0.84(+14.46%)
Dec 15, 2015 5.400 5.985 5.280 5.810 191,498 +0.37(+6.80%)
Dec 14, 2015 5.470 5.470 5.040 5.440 92,163 -0.04(-0.73%)
Dec 11, 2015 5.610 5.750 5.460 5.480 45,138 -0.22(-3.86%)
Dec 10, 2015 5.644 5.750 5.570 5.700 28,383 +0.07(+1.24%)
Dec 09, 2015 5.750 5.750 5.450 5.630 40,334 -0.05(-0.88%)
Dec 08, 2015 5.580 5.820 5.450 5.680 131,154 -0.03(-0.53%)
Dec 07, 2015 5.740 5.870 5.570 5.710 64,579 -0.13(-2.23%)
Dec 04, 2015 5.482 5.900 5.320 5.840 37,631 +0.38(+6.96%)
Dec 03, 2015 5.600 5.750 5.350 5.460 120,835 -0.23(-4.04%)
Dec 02, 2015 5.950 5.970 5.580 5.690 34,671 -0.26(-4.37%)
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.