DWCH

Datawatch Corporation Historical Stock Prices

$5.42
*  
0.06
1.12%
Get DWCH Alerts
*Delayed - data as of Aug. 4, 2015 13:35 ET  -  Find a broker to begin trading DWCH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DWCH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:35  5.39  5.70  5.39  5.42 40,129
08/03/2015 4.5 5.6 4.5 5.36 193,250
07/31/2015 5.3 5.51 4.63 4.73 366,416
07/30/2015 5.75 5.75 5.11 5.5 221,913
07/29/2015 5.82 5.84 5.62 5.75 91,037
07/28/2015 5.88 5.93 5.65 5.83 263,844
07/27/2015 5.48 5.97 5.48 5.95 61,027
07/24/2015 5.86 6.4799 5.33 5.71 710,220
07/23/2015 6.4 6.4 5.655 6 334,343
07/22/2015 6.17 6.43 6.102 6.39 112,550
07/21/2015 6.21 6.62 6.21 6.26 43,149
07/20/2015 6.5 6.59 6.3 6.36 37,377
07/17/2015 6.75 6.78 6.41 6.57 40,494
07/16/2015 6.8 6.97 6.63 6.73 56,627
07/15/2015 6.85 6.95 6.72 6.78 18,602
07/14/2015 6.71 6.97 6.7 6.87 19,113
07/13/2015 6.78 6.99 6.67 6.78 17,253
07/10/2015 6.91 7 6.58 6.59 24,572
07/09/2015 6.64 6.89 6.58 6.78 7,541
07/08/2015 6.58 6.73 6.42 6.51 19,880
07/07/2015 6.61 6.72 6.5 6.51 54,206
07/06/2015 6.93 7.1 6.69 6.72 46,574
07/02/2015 6.98 7.14 6.95 7.02 37,137
07/01/2015 7.07 7.12 6.98 6.98 44,278
06/30/2015 7.01 7.13 6.86 6.98 30,469
06/29/2015 7.31 7.31 6.95 6.96 12,883
06/26/2015 7.16 7.3099 7.03 7.28 62,683
06/25/2015 7.22 7.6 7.07 7.07 17,356
06/24/2015 7.2 7.69 7.12 7.21 24,628
06/23/2015 7.17 7.356 7.11 7.26 29,141
06/22/2015 7.15 7.22 6.99 7.1 28,836
06/19/2015 7.05 7.26 6.9036 7.2 58,875
06/18/2015 7.11 7.12 7 7.05 17,675
06/17/2015 7.08 7.13 6.92 7.06 20,808
06/16/2015 6.97 7.27 6.97 7.11 27,496
06/15/2015 6.912 7.09 6.76 7.02 11,007
06/12/2015 6.96 7.19 6.96 7.075 10,371
06/11/2015 7.55 7.59 6.89 6.95 8,968
06/10/2015 7.75 7.75 6.84 6.97 28,535
06/09/2015 6.86 6.98 6.78 6.83 21,628
06/08/2015 7.19 7.23 6.82 6.94 33,429
06/05/2015 7.55 7.67 7.22 7.23 79,720
06/04/2015 7.493 8 7.42 7.85 61,313
06/03/2015 7.42 7.54 7.37 7.49 20,475
06/02/2015 7.21 7.5 7.21 7.38 15,628
06/01/2015 7.12 7.31 7.12 7.22 25,589
05/29/2015 6.74 7.18 6.74 7.07 36,352
05/28/2015 6.89 6.89 6.71 6.71 8,609
05/27/2015 6.82 7.14 6.7 6.82 32,977
05/26/2015 6.87 6.87 6.55 6.81 38,364
05/22/2015 7.05 7.1 6.58 6.68 69,204
05/21/2015 6.89 7.07 6.63 7.05 46,080
05/20/2015 7 7.06 6.83 6.93 26,594
05/19/2015 7.13 7.25 6.8501 6.92 34,862
05/18/2015 7.37 7.5 7.03 7.1 21,286
05/15/2015 7.12 7.41 6.94 7.41 9,531
05/14/2015 7.1 7.24 6.954 7.1 10,363
05/13/2015 7.22 7.326 6.81 7.14 49,987
05/12/2015 6.95 7.19 6.8 7.19 49,140
05/11/2015 6.9 7.36 6.9 7 34,695
05/08/2015 6.93 7 6.75 6.88 22,983
05/07/2015 6.99 7 6.9 6.95 51,189
05/06/2015 7.05 7.11 6.908 6.99 59,924
05/05/2015 7.16 7.23 6.98 7.05 52,819
05/04/2015 7.46 7.46 7 7.15 51,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?