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 (%)
Dec 13, 2018 13.10 13.10 13.10 0 +0.00(+0.00%)
Dec 12, 2018 13.09 13.10 13.08 13.10 104,168 +0.01(+0.08%)
Dec 11, 2018 13.08 13.10 13.08 13.09 135,198 +0.00(+0.00%)
Dec 10, 2018 13.08 13.10 13.08 13.09 88,048 +0.01(+0.08%)
Dec 07, 2018 13.07 13.09 13.07 13.08 133,600 +0.00(+0.00%)
Dec 06, 2018 13.07 13.08 13.06 13.08 244,024 +0.02(+0.15%)
Dec 04, 2018 13.06 13.08 13.06 13.06 134,900 +0.00(+0.00%)
Dec 03, 2018 13.08 13.09 13.06 13.06 25,675 -0.03(-0.23%)
Nov 30, 2018 13.07 13.09 13.06 13.09 193,000 +0.00(+0.00%)
Nov 29, 2018 13.05 13.09 13.05 13.09 331,745 +0.03(+0.23%)
Nov 28, 2018 13.08 13.09 13.06 13.06 94,847 +0.01(+0.08%)
Nov 27, 2018 13.06 13.09 13.04 13.05 408,368 -0.01(-0.08%)
Nov 26, 2018 13.07 13.08 13.05 13.06 151,762 -0.02(-0.15%)
Nov 23, 2018 13.05 13.09 13.04 13.08 111,300 +0.03(+0.23%)
Nov 21, 2018 13.05 13.05 13.05 0 +0.00(+0.00%)
Nov 20, 2018 13.04 13.05 13.04 13.05 186,435 +0.00(+0.00%)
Nov 19, 2018 13.06 13.08 13.04 13.05 479,847 -0.01(-0.08%)
Nov 16, 2018 13.06 13.10 13.04 13.06 209,900 -0.03(-0.23%)
Nov 15, 2018 13.07 13.12 13.05 13.09 160,015 +0.02(+0.15%)
Nov 14, 2018 13.10 13.15 13.06 13.07 89,561 -0.01(-0.08%)
Nov 13, 2018 13.09 13.10 13.04 13.08 123,872 +0.00(+0.00%)
Nov 12, 2018 13.11 13.16 13.05 13.08 464,268 -0.09(-0.68%)
Nov 09, 2018 13.12 13.33 13.05 13.17 294,100 +0.00(+0.00%)
Nov 08, 2018 13.15 13.24 13.10 13.17 264,166 -0.03(-0.23%)
Nov 07, 2018 13.08 13.24 13.08 13.20 258,235 +0.12(+0.92%)
Nov 06, 2018 13.09 13.11 13.06 13.08 665,263 -0.01(-0.08%)
Nov 05, 2018 13.06 13.11 13.03 13.09 5,270,839 +3.40(+35.09%)
Nov 02, 2018 9.680 9.800 9.500 9.690 19,900 +0.06(+0.62%)
Nov 01, 2018 9.340 9.750 9.200 9.630 49,845 +0.30(+3.22%)
Oct 31, 2018 9.220 9.460 9.140 9.330 61,461 +0.15(+1.63%)
Oct 30, 2018 9.360 9.700 9.015 9.180 42,501 -0.17(-1.82%)
Oct 29, 2018 9.350 9.600 9.110 9.350 144,552 +0.12(+1.30%)
Oct 26, 2018 9.350 9.530 8.820 9.230 62,100 -0.12(-1.28%)
Oct 25, 2018 9.170 9.700 9.120 9.350 243,688 +0.18(+1.96%)
Oct 24, 2018 9.550 9.712 9.050 9.170 44,273 -0.38(-3.98%)
Oct 23, 2018 9.390 9.890 8.790 9.550 33,557 -0.08(-0.83%)
Oct 22, 2018 9.850 9.990 9.590 9.630 26,884 -0.27(-2.73%)
Oct 19, 2018 10.08 10.50 9.500 9.900 229,400 -0.15(-1.49%)
Oct 18, 2018 10.20 10.20 9.940 10.05 88,407 -0.16(-1.57%)
Oct 17, 2018 10.18 10.40 9.780 10.21 40,823 +0.06(+0.59%)
Oct 16, 2018 9.850 10.23 9.670 10.15 49,406 +0.35(+3.57%)
Oct 15, 2018 10.03 10.14 9.670 9.800 20,864 +0.00(+0.00%)
Oct 12, 2018 9.950 10.12 9.650 9.800 51,100 -0.04(-0.41%)
Oct 11, 2018 10.50 10.50 9.720 9.840 45,896 -0.15(-1.50%)
Oct 10, 2018 10.05 10.29 9.660 9.990 80,283 -0.16(-1.58%)
Oct 09, 2018 10.69 11.05 10.09 10.15 34,452 -0.32(-3.06%)
Oct 08, 2018 10.86 10.86 10.26 10.47 42,267 -0.40(-3.68%)
Oct 05, 2018 10.98 11.10 10.70 10.87 44,900 -0.16(-1.45%)
Oct 04, 2018 11.23 11.60 10.85 11.03 32,580 -0.19(-1.69%)
Oct 03, 2018 11.07 11.33 10.85 11.22 40,592 +0.14(+1.26%)
Oct 02, 2018 11.44 11.54 10.57 11.08 58,029 -0.37(-3.23%)
Oct 01, 2018 11.85 12.05 11.27 11.45 40,556 -0.20(-1.72%)
Sep 28, 2018 11.25 11.70 11.10 11.65 51,500 +0.40(+3.56%)
Sep 27, 2018 11.30 11.35 11.20 11.25 22,122 +0.00(+0.00%)
Sep 26, 2018 11.50 11.50 11.20 11.25 51,106 -0.30(-2.60%)
Sep 25, 2018 11.50 11.60 11.35 11.55 26,996 +0.05(+0.43%)
Sep 24, 2018 11.50 11.95 11.45 11.50 211,411 +0.05(+0.44%)
Sep 21, 2018 11.95 11.95 11.25 11.45 167,300 -0.40(-3.38%)
Sep 20, 2018 11.75 11.95 11.50 11.85 34,816 +0.10(+0.85%)
Sep 19, 2018 11.95 12.05 11.70 11.75 51,203 -0.15(-1.26%)
Sep 18, 2018 11.85 12.05 11.80 11.90 32,002 +0.00(+0.00%)
Sep 17, 2018 12.35 12.35 11.80 11.90 65,925 -0.30(-2.46%)
Sep 14, 2018 12.05 12.35 12.00 12.20 62,600 +0.15(+1.24%)
Sep 13, 2018 12.10 12.20 11.90 12.05 38,710 -0.05(-0.41%)
Sep 12, 2018 12.40 12.45 12.05 12.10 40,499 -0.30(-2.42%)
Sep 11, 2018 12.60 12.88 12.15 12.40 56,896 -0.25(-1.98%)
Sep 10, 2018 13.05 13.15 12.60 12.65 38,095 -0.05(-0.39%)
Sep 07, 2018 12.65 12.95 12.47 12.70 49,100 -0.10(-0.78%)
Sep 06, 2018 12.53 12.85 12.53 12.80 58,352 +0.10(+0.79%)
Sep 05, 2018 12.90 12.95 12.30 12.70 83,700 -0.15(-1.17%)
Sep 04, 2018 13.05 14.05 12.74 12.85 530,172 +0.10(+0.78%)
Aug 31, 2018 12.75 12.75 12.75 0 +0.40(+3.24%)
Aug 30, 2018 12.65 12.90 12.20 12.35 28,309 -0.25(-1.98%)
Aug 29, 2018 12.50 12.65 12.20 12.60 118,182 +0.10(+0.80%)
Aug 28, 2018 12.75 12.90 12.45 12.50 47,264 -0.25(-1.96%)
Aug 27, 2018 13.00 13.05 12.70 12.75 30,387 -0.20(-1.54%)
Aug 24, 2018 13.10 13.10 12.90 12.95 53,700 -0.10(-0.77%)
Aug 23, 2018 13.00 13.20 12.85 13.05 34,319 +0.05(+0.38%)
Aug 22, 2018 12.55 13.40 12.55 13.00 402,683 +0.35(+2.77%)
Aug 21, 2018 12.50 12.70 12.32 12.65 33,366 +0.25(+2.02%)
Aug 20, 2018 12.40 12.55 12.03 12.40 51,618 +0.05(+0.40%)
Aug 17, 2018 12.60 12.60 12.20 12.35 22,400 -0.20(-1.59%)
Aug 16, 2018 12.45 12.75 12.29 12.55 97,567 +0.15(+1.21%)
Aug 15, 2018 12.85 12.85 12.35 12.40 42,181 -0.55(-4.25%)
Aug 14, 2018 12.90 13.15 12.55 12.95 121,442 +0.05(+0.39%)
Aug 13, 2018 13.35 13.75 12.90 12.90 160,705 -0.45(-3.37%)
Aug 10, 2018 13.10 13.40 13.05 13.35 69,200 +0.25(+1.91%)
Aug 09, 2018 12.50 13.15 12.50 13.10 180,448 +0.80(+6.50%)
Aug 08, 2018 12.25 12.55 12.20 12.30 33,024 +0.00(+0.00%)
Aug 07, 2018 12.05 12.55 11.80 12.30 91,723 +0.25(+2.07%)
Aug 06, 2018 11.90 12.20 11.85 12.05 50,514 +0.10(+0.84%)
Aug 03, 2018 12.25 12.25 11.72 11.95 134,400 -0.30(-2.45%)
Aug 02, 2018 12.25 12.35 11.90 12.25 46,991 -0.05(-0.41%)
Aug 01, 2018 12.35 12.70 12.05 12.30 89,903 +0.05(+0.41%)
Jul 31, 2018 12.30 12.70 12.10 12.25 107,430 -0.05(-0.41%)
Jul 30, 2018 12.75 12.80 11.80 12.30 166,794 -0.45(-3.53%)
Jul 27, 2018 13.60 13.90 12.75 12.75 178,600 -0.95(-6.93%)
Jul 26, 2018 13.75 14.20 13.40 13.70 133,707 +0.05(+0.37%)
Jul 25, 2018 13.35 13.79 12.40 13.65 245,340 +0.40(+3.02%)
Jul 24, 2018 13.25 13.80 13.10 13.25 150,361 -0.05(-0.38%)
Jul 23, 2018 13.05 13.65 13.00 13.30 283,387 +0.35(+2.70%)
Jul 20, 2018 12.60 13.40 12.55 12.95 324,311 +0.35(+2.78%)
Jul 19, 2018 13.20 13.65 12.25 12.60 731,093 +1.30(+11.50%)
Jul 18, 2018 11.70 11.75 11.15 11.30 105,346 -0.35(-3.00%)
Jul 17, 2018 10.80 11.80 10.75 11.65 130,864 +0.90(+8.37%)
Jul 16, 2018 10.40 11.00 10.40 10.75 154,051 +0.35(+3.37%)
Jul 13, 2018 10.20 10.45 10.20 10.40 111,469 +0.25(+2.46%)
Jul 12, 2018 10.00 10.30 9.750 10.15 72,638 +0.20(+2.01%)
Jul 11, 2018 10.05 10.07 9.850 9.950 20,761 -0.12(-1.24%)
Jul 10, 2018 10.00 10.45 10.00 10.07 89,202 +0.17(+1.77%)
Jul 09, 2018 9.650 9.950 9.500 9.900 75,122 +0.15(+1.54%)
Jul 06, 2018 9.800 9.950 9.750 9.750 22,871 -0.15(-1.52%)
Jul 05, 2018 9.700 9.950 9.145 9.900 57,584 +0.15(+1.54%)
Jul 03, 2018 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 02, 2018 9.500 9.750 9.408 9.750 78,029 +0.25(+2.63%)
Jun 29, 2018 9.400 9.600 9.400 9.500 37,059 +0.05(+0.53%)
Jun 28, 2018 9.400 9.550 9.375 9.450 46,859 +0.00(+0.00%)
Jun 27, 2018 9.450 9.500 9.250 9.450 34,116 +0.05(+0.53%)
Jun 26, 2018 9.250 9.500 9.250 9.400 42,662 +0.00(+0.00%)
Jun 25, 2018 9.400 9.400 9.150 9.400 49,127 +0.05(+0.53%)
Jun 22, 2018 9.250 9.350 9.200 9.350 51,236 +0.15(+1.63%)
Jun 21, 2018 9.500 9.500 9.150 9.200 42,819 -0.35(-3.66%)
Jun 20, 2018 9.650 9.800 9.450 9.550 60,107 -0.15(-1.55%)
Jun 19, 2018 9.750 9.900 9.450 9.700 61,821 -0.05(-0.51%)
Jun 18, 2018 9.500 9.800 9.200 9.750 65,467 +0.20(+2.09%)
Jun 15, 2018 9.600 9.400 9.550 84,345 +0.05(+0.53%)
Jun 14, 2018 9.375 9.600 9.250 9.500 60,327 +0.15(+1.60%)
Jun 13, 2018 9.350 9.500 9.350 9.350 42,141 +0.05(+0.54%)
Jun 12, 2018 9.400 9.500 9.250 9.300 57,205 +0.00(+0.00%)
Jun 11, 2018 9.300 9.450 9.150 9.300 30,700 -0.05(-0.53%)
Jun 08, 2018 9.600 9.600 9.350 9.350 45,527 -0.25(-2.60%)
Jun 07, 2018 9.650 9.769 9.400 9.600 58,570 -0.05(-0.52%)
Jun 06, 2018 9.700 9.800 9.600 9.650 58,347 -0.05(-0.52%)
Jun 05, 2018 9.600 9.800 9.600 9.700 64,798 +0.00(+0.00%)
Jun 04, 2018 9.300 9.850 8.750 9.700 47,163 -0.05(-0.51%)
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.