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 28, 2011 5.100 5.251 5.000 5.251 25,470 +0.19(+3.67%)
Feb 25, 2011 5.130 5.250 5.050 5.065 12,992 -0.08(-1.65%)
Feb 24, 2011 5.070 5.400 4.900 5.150 16,185 +0.10(+1.98%)
Feb 23, 2011 5.240 5.242 4.860 5.050 33,520 -0.15(-2.88%)
Feb 22, 2011 5.240 5.390 5.070 5.200 32,088 +0.01(+0.19%)
Feb 18, 2011 5.000 5.190 5.000 5.190 47,768 +0.19(+3.80%)
Feb 17, 2011 4.420 5.060 4.300 5.000 152,276 +0.62(+14.16%)
Feb 16, 2011 4.400 4.550 4.230 4.380 42,235 -0.05(-1.13%)
Feb 15, 2011 4.230 4.600 4.220 4.430 58,496 +0.45(+11.31%)
Feb 14, 2011 3.600 4.160 3.600 3.980 40,340 +0.47(+13.39%)
Feb 11, 2011 3.340 3.580 3.340 3.510 150,317 +0.11(+3.24%)
Feb 10, 2011 3.410 3.410 3.270 3.400 3,260 +0.02(+0.59%)
Feb 09, 2011 3.350 3.450 3.210 3.380 11,574 +0.04(+1.20%)
Feb 08, 2011 3.065 3.370 3.040 3.340 676 +0.13(+4.05%)
Feb 07, 2011 3.390 3.500 3.210 3.210 4,158 -0.14(-4.18%)
Feb 04, 2011 3.340 3.500 3.280 3.350 3,417 +0.19(+6.01%)
Feb 03, 2011 3.280 3.520 3.160 3.160 6,860 -0.17(-5.11%)
Feb 02, 2011 3.400 3.490 3.100 3.330 2,600 -0.05(-1.48%)
Feb 01, 2011 3.470 3.500 3.070 3.380 1,100 +0.02(+0.60%)
Jan 31, 2011 3.400 3.400 3.360 3.360 400 +0.00(+0.00%)
Jan 28, 2011 3.380 3.390 3.360 3.360 500 +0.12(+3.70%)
Jan 27, 2011 3.310 3.490 3.120 3.240 11,700 -0.11(-3.28%)
Jan 26, 2011 3.500 3.500 3.190 3.350 3,529 -0.05(-1.47%)
Jan 25, 2011 3.350 3.442 3.340 3.400 3,601 +0.25(+7.94%)
Jan 24, 2011 3.100 3.200 3.075 3.150 11,055 -0.02(-0.63%)
Jan 21, 2011 3.010 3.350 2.971 3.170 4,305 +0.09(+2.92%)
Jan 20, 2011 3.100 3.100 2.990 3.080 16,219 -0.19(-5.81%)
Jan 19, 2011 3.230 3.400 3.030 3.270 14,100 +0.16(+5.14%)
Jan 18, 2011 3.060 3.250 3.060 3.110 4,776 -0.09(-2.81%)
Jan 14, 2011 3.220 3.220 3.200 3.200 1,100 -0.05(-1.54%)
Jan 13, 2011 3.200 3.300 2.930 3.250 21,850 -0.11(-3.27%)
Jan 12, 2011 3.390 3.450 3.220 3.360 2,924 +0.05(+1.51%)
Jan 11, 2011 3.270 3.310 3.230 3.310 452 +0.01(+0.30%)
Jan 10, 2011 3.365 3.380 3.270 3.300 5,454 +0.05(+1.69%)
Jan 07, 2011 3.245 3.420 3.245 3.245 2,600 +0.02(+0.78%)
Jan 06, 2011 3.470 3.470 3.150 3.220 8,993 -0.14(-4.17%)
Jan 05, 2011 3.410 3.410 3.360 3.360 200 +0.06(+1.82%)
Jan 04, 2011 3.450 3.450 3.170 3.300 6,341 -0.15(-4.35%)
Dec 31, 2010 3.450 3.450 3.450 3.450 2,200 +0.06(+1.77%)
Dec 30, 2010 3.250 3.400 3.250 3.390 3,100 +0.01(+0.30%)
Dec 29, 2010 3.270 3.380 3.267 3.380 2,450 +0.03(+0.76%)
Dec 28, 2010 3.380 3.380 3.270 3.354 1,775 +0.01(+0.43%)
Dec 27, 2010 3.340 3.490 3.260 3.340 7,050 -0.05(-1.47%)
Dec 23, 2010 3.350 3.400 3.310 3.390 1,600 -0.11(-3.14%)
Dec 22, 2010 3.480 3.580 3.330 3.500 3,596 +0.00(+0.00%)
Dec 21, 2010 3.580 3.580 3.240 3.500 6,504 +0.25(+7.69%)
Dec 20, 2010 3.540 3.540 3.214 3.250 2,456 +0.04(+1.25%)
Dec 17, 2010 3.390 3.580 3.160 3.210 2,599 -0.13(-3.89%)
Dec 16, 2010 3.370 3.370 3.160 3.340 2,144 -0.14(-4.02%)
Dec 14, 2010 3.490 3.480 3.480 3.480 1,100 -0.11(-3.06%)
Dec 13, 2010 3.500 3.600 3.350 3.590 12,659 +0.04(+1.13%)
Dec 10, 2010 3.500 3.625 3.410 3.550 5,637 +0.15(+4.41%)
Dec 09, 2010 3.540 3.540 3.170 3.400 5,395 -0.10(-2.86%)
Dec 08, 2010 3.550 3.560 3.150 3.500 4,000 +0.12(+3.55%)
Dec 07, 2010 3.450 3.500 3.330 3.380 3,918 -0.11(-3.15%)
Dec 06, 2010 3.480 3.500 3.330 3.490 6,090 +0.15(+4.49%)
Dec 03, 2010 3.190 3.350 3.190 3.340 12,051 +0.15(+4.70%)
Dec 02, 2010 3.170 3.250 3.170 3.190 1,528 -0.02(-0.62%)
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.