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 (%)
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%)
Feb 02, 2015 5.850 5.860 5.550 5.770 98,690 -0.10(-1.70%)
Jan 30, 2015 6.010 6.010 5.700 5.870 97,179 -0.21(-3.45%)
Jan 29, 2015 5.760 6.120 5.570 6.080 184,432 +0.02(+0.33%)
Jan 28, 2015 6.000 6.160 5.925 6.060 60,793 +0.06(+1.00%)
Jan 27, 2015 6.030 6.100 5.940 6.000 66,419 -0.10(-1.64%)
Jan 26, 2015 5.880 6.130 5.860 6.100 126,631 +0.26(+4.45%)
Jan 23, 2015 5.780 5.900 5.670 5.840 101,208 +0.09(+1.57%)
Jan 22, 2015 5.490 5.820 5.377 5.750 90,109 +0.38(+7.08%)
Jan 21, 2015 5.660 5.690 5.320 5.370 289,766 -0.32(-5.62%)
Jan 20, 2015 5.740 5.800 5.600 5.690 154,920 -0.05(-0.87%)
Jan 16, 2015 5.880 5.880 5.590 5.740 446,554 +0.09(+1.59%)
Jan 15, 2015 5.800 5.810 5.550 5.650 191,154 -0.11(-1.91%)
Jan 14, 2015 5.500 6.150 5.350 5.760 1,438,074 -1.86(-24.41%)
Jan 13, 2015 7.810 7.810 7.380 7.620 135,600 -0.14(-1.80%)
Jan 12, 2015 8.000 8.000 7.690 7.760 73,054 -0.21(-2.63%)
Jan 09, 2015 8.000 8.070 7.950 7.970 106,691 -0.07(-0.87%)
Jan 08, 2015 8.090 8.110 7.975 8.040 122,356 -0.02(-0.25%)
Jan 07, 2015 8.220 8.220 7.900 8.060 177,350 -0.14(-1.71%)
Jan 06, 2015 8.290 8.310 7.921 8.200 175,363 -0.06(-0.73%)
Jan 05, 2015 8.660 8.660 8.150 8.260 159,371 -0.44(-5.06%)
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.