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 (%)
May 31, 2012 12.74 12.85 12.30 12.85 5,650 +0.10(+0.78%)
May 30, 2012 12.27 12.76 12.25 12.75 3,150 +0.41(+3.32%)
May 29, 2012 12.11 12.55 12.11 12.34 6,070 +0.28(+2.32%)
May 25, 2012 12.32 12.32 12.06 12.06 2,902 -0.17(-1.39%)
May 24, 2012 12.11 12.46 12.02 12.23 4,620 +0.18(+1.49%)
May 23, 2012 11.99 12.11 11.89 12.05 11,333 -0.07(-0.58%)
May 22, 2012 12.28 12.44 11.88 12.12 7,625 -0.16(-1.30%)
May 21, 2012 11.97 12.37 11.68 12.28 19,604 +0.38(+3.19%)
May 18, 2012 11.84 12.10 11.65 11.90 46,732 +0.06(+0.51%)
May 17, 2012 12.21 12.30 11.79 11.84 24,706 -0.36(-2.95%)
May 16, 2012 12.62 12.78 12.09 12.20 19,604 -0.46(-3.63%)
May 15, 2012 11.73 12.75 11.65 12.66 16,020 +0.92(+7.84%)
May 14, 2012 11.87 11.95 11.67 11.74 22,307 -0.21(-1.76%)
May 11, 2012 12.33 12.33 11.88 11.95 8,359 -0.35(-2.85%)
May 10, 2012 12.07 12.36 11.99 12.30 45,385 +0.25(+2.07%)
May 09, 2012 12.05 12.15 11.55 12.05 36,218 -0.01(-0.08%)
May 08, 2012 12.42 12.73 12.03 12.06 40,067 -0.46(-3.67%)
May 07, 2012 12.18 12.92 12.18 12.52 38,864 +0.32(+2.62%)
May 04, 2012 12.28 12.53 12.00 12.20 10,350 -0.15(-1.21%)
May 03, 2012 12.72 12.85 12.26 12.35 27,453 -0.43(-3.36%)
May 02, 2012 12.77 13.00 12.42 12.78 37,022 -0.12(-0.93%)
May 01, 2012 13.04 13.10 12.76 12.90 31,998 -0.09(-0.69%)
Apr 30, 2012 12.91 13.50 12.76 12.99 24,047 -0.21(-1.59%)
Apr 27, 2012 13.86 14.20 12.76 13.20 119,723 -0.58(-4.21%)
Apr 26, 2012 13.86 14.38 13.70 13.78 44,012 -0.21(-1.50%)
Apr 25, 2012 14.66 15.09 13.92 13.99 36,708 -0.71(-4.83%)
Apr 24, 2012 14.93 14.93 14.50 14.70 24,481 -0.15(-1.01%)
Apr 23, 2012 14.49 15.00 14.04 14.85 24,252 +0.36(+2.48%)
Apr 20, 2012 14.75 15.03 14.01 14.49 35,138 +0.49(+3.50%)
Apr 19, 2012 14.89 14.96 13.70 14.00 42,642 -0.84(-5.66%)
Apr 18, 2012 14.20 14.95 14.20 14.84 54,576 +0.84(+6.00%)
Apr 17, 2012 13.44 14.19 13.30 14.00 45,987 +0.70(+5.26%)
Apr 16, 2012 13.31 13.54 13.30 13.30 9,287 -0.15(-1.12%)
Apr 13, 2012 13.42 13.46 13.25 13.45 8,643 +0.07(+0.52%)
Apr 12, 2012 13.50 13.59 13.25 13.38 20,328 -0.17(-1.25%)
Apr 11, 2012 13.18 13.55 13.18 13.55 11,840 +0.52(+3.99%)
Apr 10, 2012 13.37 13.74 12.86 13.03 25,901 -0.25(-1.88%)
Apr 09, 2012 13.14 13.55 13.10 13.28 16,935 +0.03(+0.23%)
Apr 05, 2012 13.01 13.25 12.75 13.25 19,406 +0.15(+1.15%)
Apr 04, 2012 13.03 13.15 12.84 13.10 18,583 +0.07(+0.54%)
Apr 03, 2012 13.20 13.20 12.95 13.03 10,603 -0.06(-0.46%)
Apr 02, 2012 13.17 13.26 12.98 13.09 5,657 -0.20(-1.50%)
Mar 30, 2012 12.91 13.49 12.61 13.29 15,083 +0.48(+3.75%)
Mar 29, 2012 12.75 12.90 12.50 12.81 24,291 +0.00(+0.00%)
Mar 28, 2012 13.38 13.42 12.76 12.81 24,808 -0.50(-3.76%)
Mar 27, 2012 13.35 13.51 13.01 13.31 21,309 +0.01(+0.08%)
Mar 26, 2012 13.29 13.76 13.14 13.30 47,385 +0.00(+0.00%)
Mar 23, 2012 13.04 13.32 12.68 13.30 26,770 +0.44(+3.42%)
Mar 22, 2012 12.78 13.26 12.66 12.86 47,901 -0.25(-1.91%)
Mar 21, 2012 13.06 13.32 12.39 13.11 30,974 +0.11(+0.85%)
Mar 20, 2012 13.20 13.50 12.89 13.00 57,578 -0.24(-1.81%)
Mar 19, 2012 12.52 13.44 12.22 13.24 40,178 +0.64(+5.08%)
Mar 16, 2012 12.60 12.60 12.00 12.60 31,457 +0.28(+2.27%)
Mar 15, 2012 12.55 12.80 12.26 12.32 25,897 -0.18(-1.44%)
Mar 14, 2012 12.48 12.96 12.25 12.50 38,297 -0.25(-1.96%)
Mar 13, 2012 11.26 12.75 11.26 12.75 38,216 +1.37(+12.04%)
Mar 12, 2012 11.78 11.78 11.13 11.38 31,984 -0.34(-2.90%)
Mar 09, 2012 12.25 12.25 11.60 11.72 27,845 -0.38(-3.14%)
Mar 08, 2012 12.39 12.39 11.90 12.10 16,010 -0.14(-1.14%)
Mar 07, 2012 12.18 12.40 11.85 12.24 24,464 +0.06(+0.49%)
Mar 06, 2012 12.96 12.96 11.80 12.18 108,791 -1.02(-7.73%)
Mar 05, 2012 13.13 13.49 12.86 13.20 35,422 -0.30(-2.22%)
Mar 02, 2012 13.90 13.90 13.00 13.50 75,189 -0.43(-3.09%)
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.