DWCH

Datawatch Corporation Historical Stock Prices

$6.1
*  
0.26
4.45%
Get DWCH Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading DWCH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.88  6.13  5.86  6.10 126,631
01/26/2015 5.88 6.13 5.86 6.1 126,631
01/23/2015 5.78 5.9 5.67 5.84 101,208
01/22/2015 5.49 5.82 5.377 5.75 90,109
01/21/2015 5.66 5.69 5.32 5.37 289,766
01/20/2015 5.74 5.8 5.6 5.69 154,920
01/16/2015 5.88 5.88 5.59 5.74 446,554
01/15/2015 5.8 5.8116 5.55 5.65 191,154
01/14/2015 5.5 6.15 5.35 5.76 1,437,986
01/13/2015 7.81 7.81 7.38 7.62 175,586
01/12/2015 8 8 7.69 7.76 73,054
01/09/2015 8 8.07 7.95 7.97 106,691
01/08/2015 8.09 8.11 7.975 8.04 122,356
01/07/2015 8.22 8.22 7.9 8.06 177,350
01/06/2015 8.29 8.31 7.921 8.2 175,363
01/05/2015 8.66 8.66 8.15 8.26 159,371
01/02/2015 9.09 9.09 8.66 8.7 133,138
12/31/2014 8.97 9.049 8.8801 8.99 55,717
12/30/2014 8.83 9.1099 8.83 8.9 64,127
12/29/2014 8.85 9.3 8.85 9 187,541
12/26/2014 9.07 9.15 8.89 8.92 45,746
12/24/2014 9.19 9.21 9.05 9.08 11,758
12/23/2014 9.11 9.17 8.73 9.15 66,969
12/22/2014 8.66 9.19 8.66 9.09 155,380
12/19/2014 8.58 8.7 8.51 8.64 139,530
12/18/2014 8.57 8.865 8.5504 8.69 186,178
12/17/2014 8.4 8.4641 8.34 8.38 183,405
12/16/2014 8.34 8.53 8.34 8.4 82,380
12/15/2014 8.49 8.71 8.36 8.42 117,864
12/12/2014 8.54 8.73 8.52 8.56 47,611
12/11/2014 8.66 8.82 8.59 8.64 52,154
12/10/2014 8.7 8.8 8.6 8.65 29,719
12/09/2014 8.99 8.99 8.71 8.78 145,509
12/08/2014 8.77 9.13 8.77 8.86 43,519
12/05/2014 8.69 8.91 8.64 8.86 73,335
12/04/2014 8.73 8.89 8.55 8.7 59,254
12/03/2014 8.85 9.07 8.67 8.72 93,335
12/02/2014 8.95 9 8.77 8.88 33,738
12/01/2014 9.13 9.13 8.72 8.89 74,626
11/28/2014 9.013 9.14 8.96 9.11 26,380
11/26/2014 9.09 9.18 8.908 9.17 105,596
11/25/2014 9.04 9.14 8.97 9.12 106,598
11/24/2014 8.7 9.02 8.7 8.99 100,863
11/21/2014 9.35 9.35 8.85 8.97 256,256
11/20/2014 9.09 9.34 8.67 9.16 754,017
11/19/2014 10.93 11.11 10.66 10.99 105,045
11/18/2014 11.11 11.21 10.88 11.02 87,761
11/17/2014 11.11 11.21 10.89 11.14 66,446
11/14/2014 11.06 11.12 10.88 11.07 24,824
11/13/2014 10.75 11.01 10.58 10.94 31,159
11/12/2014 11.1504 11.1504 10.66 10.69 31,169
11/11/2014 10.96 11.16 10.8892 11.03 55,985
11/10/2014 10.78 11.301 10.78 11.01 69,502
11/07/2014 10.55 10.75 10.4027 10.7 39,506
11/06/2014 10.44 10.58 10.33 10.58 55,722
11/05/2014 10.99 10.99 10.33 10.33 33,636
11/04/2014 11.16 11.25 10.82 10.9 33,230
11/03/2014 11.05 11.12 10.92 11.05 29,822
10/31/2014 11.13 11.17 10.94 11.05 53,380
10/30/2014 10.46 10.97 10.4 10.89 35,346
10/29/2014 10.73 10.73 10.13 10.49 41,913
10/28/2014 10.3 10.855 10.228 10.64 80,334
10/27/2014 10.15 10.29 10 10.29 24,984
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?