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 (%)
Nov 30, 2009 2.050 2.150 2.040 2.150 3,986 +0.05(+2.38%)
Nov 24, 2009 2.100 2.100 2.100 2.100 500 -0.09(-4.11%)
Nov 20, 2009 2.210 2.190 2.190 2.190 7,200 -0.10(-4.16%)
Nov 19, 2009 2.300 2.340 2.170 2.285 20,109 -0.21(-8.60%)
Nov 18, 2009 2.450 2.500 2.190 2.500 2,395 +0.03(+1.21%)
Nov 17, 2009 2.530 2.530 2.171 2.470 900 -0.06(-2.37%)
Nov 16, 2009 2.460 2.530 2.460 2.530 200 +0.03(+1.20%)
Nov 11, 2009 2.500 2.500 2.500 2.500 0 +0.04(+1.63%)
Nov 05, 2009 2.460 2.460 2.460 2.460 0 +0.10(+4.24%)
Nov 03, 2009 2.360 2.360 2.360 2.360 0 -0.06(-2.48%)
Nov 02, 2009 2.260 2.420 2.170 2.420 7,770 +0.16(+7.08%)
Oct 30, 2009 2.390 2.530 2.260 2.260 6,760 -0.11(-4.64%)
Oct 29, 2009 2.460 2.460 2.370 2.370 402 -0.17(-6.69%)
Oct 28, 2009 2.540 2.540 2.350 2.540 3,547 -0.05(-1.93%)
Oct 27, 2009 2.440 2.590 2.350 2.590 4,798 -0.08(-3.00%)
Oct 26, 2009 2.670 2.670 2.440 2.670 3,105 -0.01(-0.37%)
Oct 23, 2009 2.460 2.680 2.430 2.680 4,787 +0.23(+9.39%)
Oct 22, 2009 2.490 2.620 2.450 2.450 2,800 -0.18(-6.84%)
Oct 20, 2009 2.630 2.630 2.630 2.630 0 -0.02(-0.75%)
Oct 19, 2009 2.730 2.730 2.360 2.650 5,390 +0.07(+2.71%)
Oct 16, 2009 2.350 2.580 2.310 2.580 2,625 +0.22(+9.32%)
Oct 14, 2009 2.280 2.360 2.360 2.360 5,800 -0.12(-4.84%)
Oct 13, 2009 2.480 2.490 2.480 2.480 5,366 -0.01(-0.40%)
Oct 12, 2009 2.530 2.530 2.490 2.490 850 -0.02(-0.80%)
Oct 09, 2009 2.547 2.790 2.500 2.510 7,225 +0.01(+0.40%)
Oct 08, 2009 2.480 2.500 2.480 2.500 6,860 +0.02(+0.81%)
Oct 07, 2009 2.310 2.480 2.310 2.480 601 +0.01(+0.40%)
Oct 06, 2009 2.300 2.470 2.280 2.470 2,803 +0.13(+5.55%)
Oct 05, 2009 2.350 2.360 2.340 2.340 9,458 -0.15(-6.02%)
Oct 02, 2009 2.370 2.490 2.310 2.490 860 +0.00(+0.00%)
Oct 01, 2009 2.360 2.490 2.360 2.490 300 +0.13(+5.51%)
Sep 30, 2009 2.420 2.480 2.360 2.360 5,779 -0.11(-4.45%)
Sep 29, 2009 2.500 2.500 2.330 2.470 8,027 -0.17(-6.44%)
Sep 28, 2009 2.640 2.640 2.640 2.640 100 +0.14(+5.60%)
Sep 25, 2009 2.630 2.630 2.450 2.500 1,657 -0.00(-0.00%)
Sep 24, 2009 2.500 2.630 2.410 2.500 2,924 -0.08(-3.10%)
Sep 23, 2009 2.580 2.630 2.580 2.580 600 -0.05(-1.90%)
Sep 22, 2009 2.630 2.630 2.450 2.630 6,353 +0.16(+6.48%)
Sep 21, 2009 2.510 2.590 2.450 2.470 4,992 +0.04(+1.65%)
Sep 18, 2009 2.500 2.770 2.430 2.430 13,411 -0.12(-4.71%)
Sep 17, 2009 2.500 2.760 2.500 2.550 1,205 -0.12(-4.49%)
Sep 16, 2009 2.770 2.770 2.500 2.670 551 -0.02(-0.74%)
Sep 15, 2009 2.540 2.750 2.510 2.690 1,900 -0.06(-2.18%)
Sep 14, 2009 2.750 2.760 2.529 2.750 4,154 +0.00(+0.00%)
Sep 11, 2009 2.750 2.750 2.750 2.750 100 +0.01(+0.36%)
Sep 10, 2009 2.640 2.750 2.640 2.740 2,600 -0.01(-0.36%)
Sep 09, 2009 2.650 2.790 2.480 2.750 2,196 -0.02(-0.72%)
Sep 08, 2009 2.600 2.770 2.410 2.770 11,829 +0.07(+2.59%)
Sep 04, 2009 2.700 2.700 2.600 2.700 2,800 -0.01(-0.37%)
Sep 03, 2009 2.690 2.710 2.680 2.710 537 +0.06(+2.26%)
Sep 02, 2009 2.620 2.740 2.470 2.650 10,700 +0.00(+0.00%)
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.