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, 2018 9.450 9.450 8.951 9.200 82,278 -0.30(-3.16%)
Apr 27, 2018 9.950 10.10 9.400 9.500 87,346 -0.45(-4.52%)
Apr 26, 2018 9.000 10.20 8.950 9.950 175,988 +0.35(+3.65%)
Apr 25, 2018 9.300 9.800 9.200 9.600 103,240 +0.22(+2.40%)
Apr 24, 2018 9.550 9.600 9.300 9.375 70,258 -0.12(-1.32%)
Apr 23, 2018 9.250 9.650 9.200 9.500 87,724 +0.10(+1.06%)
Apr 20, 2018 9.150 9.500 9.150 9.400 55,934 +0.15(+1.62%)
Apr 19, 2018 9.500 9.500 9.150 9.250 67,244 -0.05(-0.54%)
Apr 18, 2018 8.950 9.488 8.950 9.300 82,873 +0.40(+4.49%)
Apr 17, 2018 8.950 9.000 8.750 8.900 53,676 +0.00(+0.00%)
Apr 16, 2018 8.850 8.900 8.777 8.900 32,225 -0.05(-0.56%)
Apr 13, 2018 9.000 9.100 8.850 8.950 33,246 -0.05(-0.56%)
Apr 12, 2018 8.950 9.050 8.850 9.000 45,122 +0.15(+1.69%)
Apr 11, 2018 8.650 9.002 8.650 8.850 47,436 +0.15(+1.72%)
Apr 10, 2018 8.400 8.750 8.400 8.700 40,731 +0.25(+2.96%)
Apr 09, 2018 8.400 8.600 8.300 8.450 49,018 +0.10(+1.20%)
Apr 06, 2018 8.400 8.550 8.200 8.350 45,942 -0.10(-1.18%)
Apr 05, 2018 8.600 8.700 8.350 8.450 38,449 -0.20(-2.31%)
Apr 04, 2018 8.150 8.650 8.050 8.650 46,107 +0.40(+4.85%)
Apr 03, 2018 8.450 8.455 8.200 8.250 65,660 -0.10(-1.20%)
Apr 02, 2018 8.550 8.650 8.250 8.350 39,748 -0.30(-3.47%)
Mar 29, 2018 8.650 8.650 8.650 0 +0.45(+5.49%)
Mar 28, 2018 8.550 8.550 8.150 8.200 84,639 -0.35(-4.09%)
Mar 27, 2018 8.500 8.800 8.350 8.550 141,527 +0.10(+1.18%)
Mar 26, 2018 8.400 8.500 8.150 8.450 76,509 +0.05(+0.60%)
Mar 23, 2018 8.700 9.050 8.250 8.400 74,836 -0.30(-3.45%)
Mar 22, 2018 9.000 9.050 8.500 8.700 59,126 -0.30(-3.33%)
Mar 21, 2018 8.950 9.250 8.795 9.000 104,515 +0.10(+1.12%)
Mar 20, 2018 9.050 9.100 8.850 8.900 41,122 -0.15(-1.66%)
Mar 19, 2018 9.200 9.250 8.900 9.050 47,444 -0.25(-2.69%)
Mar 16, 2018 9.100 9.300 9.000 9.300 79,319 +0.25(+2.76%)
Mar 15, 2018 9.050 9.200 9.000 9.050 67,016 +0.10(+1.12%)
Mar 14, 2018 9.247 9.250 8.950 8.950 56,506 -0.30(-3.24%)
Mar 13, 2018 9.450 9.700 8.850 9.250 59,286 -0.20(-2.12%)
Mar 12, 2018 9.600 9.750 9.350 9.450 41,416 -0.20(-2.07%)
Mar 09, 2018 9.650 9.650 9.450 9.650 101,301 +0.10(+1.05%)
Mar 08, 2018 9.750 9.750 9.500 9.550 36,308 -0.15(-1.55%)
Mar 07, 2018 9.700 9.900 9.700 9.700 48,477 -0.05(-0.51%)
Mar 06, 2018 9.600 9.950 9.400 9.750 55,096 +0.15(+1.56%)
Mar 05, 2018 9.500 9.750 9.250 9.600 40,249 +0.05(+0.52%)
Mar 02, 2018 9.300 9.750 9.050 9.550 60,017 +0.25(+2.69%)
Mar 01, 2018 9.200 9.500 9.050 9.300 47,132 -0.05(-0.53%)
Feb 28, 2018 9.600 9.700 9.250 9.350 66,619 -0.25(-2.60%)
Feb 27, 2018 9.500 9.550 9.100 9.600 106,257 +0.05(+0.52%)
Feb 26, 2018 9.200 9.650 8.900 9.550 120,574 +0.45(+4.95%)
Feb 23, 2018 8.900 9.150 8.750 9.100 88,183 +0.30(+3.41%)
Feb 22, 2018 9.550 9.602 8.650 8.800 293,157 -0.70(-7.37%)
Feb 21, 2018 9.600 9.900 9.400 9.500 42,607 -0.15(-1.55%)
Feb 20, 2018 9.950 10.00 9.650 9.650 54,567 -0.30(-3.02%)
Feb 16, 2018 9.950 9.950 9.950 0 -0.35(-3.40%)
Feb 15, 2018 10.30 10.35 10.10 10.30 44,819 +0.00(+0.00%)
Feb 14, 2018 10.10 10.65 9.950 10.30 17,027 +0.05(+0.49%)
Feb 13, 2018 10.05 10.35 9.950 10.25 59,589 +0.10(+0.99%)
Feb 12, 2018 10.40 10.40 10.08 10.15 61,619 -0.15(-1.46%)
Feb 09, 2018 10.55 10.55 9.950 10.30 54,104 -0.15(-1.44%)
Feb 08, 2018 10.75 10.28 10.45 51,413 -0.30(-2.79%)
Feb 07, 2018 10.80 11.10 10.50 10.75 24,028 -0.10(-0.92%)
Feb 06, 2018 10.10 11.05 9.750 10.85 62,750 +0.37(+3.50%)
Feb 05, 2018 11.05 11.20 10.42 10.48 38,171 -0.62(-5.56%)
Feb 02, 2018 11.35 11.35 10.90 11.10 44,634 -0.25(-2.20%)
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.