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 (%)
Jul 29, 2011 5.650 5.650 5.420 5.650 16,661 +0.15(+2.73%)
Jul 28, 2011 5.600 5.600 5.380 5.500 1,000 -0.08(-1.43%)
Jul 27, 2011 5.380 5.600 5.370 5.580 4,116 -0.01(-0.18%)
Jul 26, 2011 5.550 5.590 5.549 5.590 1,120 +0.00(+0.00%)
Jul 25, 2011 5.550 5.590 5.470 5.590 2,300 +0.01(+0.18%)
Jul 22, 2011 5.580 5.590 5.390 5.580 2,278 +0.01(+0.18%)
Jul 21, 2011 5.580 5.650 5.400 5.570 7,140 -0.01(-0.18%)
Jul 20, 2011 5.540 5.650 5.530 5.580 2,500 +0.07(+1.27%)
Jul 19, 2011 5.500 5.640 5.500 5.510 12,561 -0.14(-2.47%)
Jul 18, 2011 5.560 5.650 5.520 5.650 3,880 +0.11(+1.98%)
Jul 15, 2011 5.510 5.600 5.430 5.540 18,634 -0.05(-0.89%)
Jul 14, 2011 5.700 5.700 5.400 5.590 15,348 -0.13(-2.27%)
Jul 13, 2011 5.820 5.890 5.590 5.720 4,052 -0.10(-1.72%)
Jul 12, 2011 5.900 5.960 5.790 5.820 2,500 -0.14(-2.35%)
Jul 11, 2011 5.900 5.960 5.760 5.960 3,715 +0.02(+0.34%)
Jul 08, 2011 5.660 5.950 5.660 5.940 17,952 +0.24(+4.21%)
Jul 07, 2011 5.650 5.700 5.650 5.700 700 +0.10(+1.79%)
Jul 06, 2011 5.590 5.700 5.590 5.600 2,360 +0.07(+1.27%)
Jul 05, 2011 5.780 5.800 5.490 5.530 8,480 -0.22(-3.83%)
Jul 01, 2011 5.840 5.890 5.600 5.750 7,582 +0.00(+0.00%)
Jun 30, 2011 5.790 5.800 5.750 5.750 7,410 -0.03(-0.52%)
Jun 29, 2011 5.720 5.790 5.700 5.780 3,288 +0.13(+2.30%)
Jun 28, 2011 5.570 5.730 5.480 5.650 10,240 -0.06(-1.05%)
Jun 27, 2011 5.491 5.710 5.491 5.710 5,197 +0.19(+3.44%)
Jun 24, 2011 5.540 5.680 5.520 5.520 4,724 -0.04(-0.72%)
Jun 23, 2011 5.710 5.710 5.510 5.560 800 -0.15(-2.63%)
Jun 22, 2011 5.630 5.710 5.630 5.710 16,694 +0.00(+0.00%)
Jun 21, 2011 5.690 5.710 5.580 5.710 7,910 -0.02(-0.35%)
Jun 20, 2011 5.680 5.755 5.560 5.730 4,094 +0.05(+0.88%)
Jun 17, 2011 5.490 5.760 5.490 5.680 4,563 +0.09(+1.61%)
Jun 16, 2011 5.630 5.630 5.480 5.590 3,904 +0.03(+0.54%)
Jun 15, 2011 5.590 5.670 5.490 5.560 939 -0.11(-1.94%)
Jun 14, 2011 5.590 5.730 5.500 5.670 3,400 +0.05(+0.89%)
Jun 13, 2011 5.640 5.740 5.470 5.620 10,747 -0.15(-2.60%)
Jun 09, 2011 5.720 5.770 5.770 5.770 3,600 +0.03(+0.52%)
Jun 08, 2011 5.760 5.820 5.500 5.740 14,138 +0.23(+4.17%)
Jun 07, 2011 5.500 5.630 5.500 5.510 4,879 +0.00(+0.00%)
Jun 06, 2011 5.580 5.620 5.360 5.510 24,090 -0.30(-5.16%)
Jun 03, 2011 5.700 5.810 5.500 5.810 8,852 +0.08(+1.40%)
May 24, 2011 5.720 5.930 5.700 5.730 14,400 +0.03(+0.53%)
May 23, 2011 5.590 5.750 5.590 5.700 5,364 +0.07(+1.24%)
May 20, 2011 5.600 5.630 5.570 5.630 1,400 +0.00(+0.00%)
May 19, 2011 5.670 5.740 5.450 5.630 2,300 -0.12(-2.09%)
May 18, 2011 5.860 5.930 5.550 5.750 23,915 -0.09(-1.54%)
May 17, 2011 5.800 5.950 5.746 5.840 5,366 -0.06(-1.02%)
May 16, 2011 5.870 5.950 5.700 5.900 9,300 +0.03(+0.51%)
May 13, 2011 5.880 5.960 5.750 5.870 10,550 -0.10(-1.68%)
May 12, 2011 5.290 5.990 5.290 5.970 70,018 +0.57(+10.56%)
May 11, 2011 5.380 5.500 5.320 5.400 67,400 +0.11(+2.08%)
May 10, 2011 5.320 5.400 5.250 5.290 13,300 -0.06(-1.12%)
May 09, 2011 5.350 5.390 5.250 5.350 11,129 -0.03(-0.56%)
May 06, 2011 5.310 5.400 5.300 5.380 40,900 +0.13(+2.48%)
May 05, 2011 5.270 5.370 5.210 5.250 7,350 -0.06(-1.11%)
May 04, 2011 5.310 5.310 5.300 5.309 13,839 +0.09(+1.70%)
May 03, 2011 5.300 5.310 4.800 5.220 53,322 +0.03(+0.58%)
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.