DWCH

Datawatch Corporation Common Stock Historical Stock Prices

$5.32
*  
0.13
2.39%
Get DWCH Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
16:00 5.40 5.40 5.27 5.32 18,967
04/28/2016 5.37 5.65 5.285 5.45 32,619
04/27/2016 5.51 5.56 5.29 5.425 19,682
04/26/2016 5.53 5.69 5.4801 5.65 42,490
04/25/2016 5.46 5.66 5.4 5.4 21,000
04/22/2016 5.39 5.57 5.35 5.56 38,278
04/21/2016 4.75 5.46 4.6048 5.39 99,491
04/20/2016 4.598 4.7 4.55 4.56 22,753
04/19/2016 4.59 4.71 4.52 4.7 16,179
04/18/2016 4.86 4.86 4.66 4.66 21,513
04/15/2016 4.98 5.05 4.77 4.91 24,785
04/14/2016 5.0001 5.1 5.0001 5.07 2,793
04/13/2016 4.81 5.2 4.81 5.03 17,029
04/12/2016 4.88 5.2 4.79 5.16 42,319
04/11/2016 4.65 4.9995 4.4601 4.81 169,574
04/08/2016 5.01 5.01 4.5 4.63 110,027
04/07/2016 5.22 5.36 5.02 5.11 10,093
04/06/2016 5.37 5.39 5.2 5.2 4,350
04/05/2016 5.44 5.48 5.02 5.22 12,439
04/04/2016 5.24 5.52 5.14 5.26 22,926
04/01/2016 5.088 5.27 5.088 5.2 9,043
03/31/2016 5.1 5.1 4.93 4.95 21,593
03/30/2016 5.34 5.34 5.28 5.29 13,488
03/29/2016 5.31 5.41 5.025 5.26 15,228
03/28/2016 5.31 5.47 5.31 5.38 7,820
03/24/2016 5.71 5.71 5.2729 5.54 30,538
03/23/2016 5.79 5.85 5.465 5.79 14,637
03/22/2016 5.89 5.89 5.68 5.84 5,797
03/21/2016 5.3 5.99 5.3 5.89 123,729
03/18/2016 5.13 5.35 5.06 5.35 15,353
03/17/2016 4.89 5.31 4.89 5.09 8,927
03/16/2016 5.35 5.53 5.2 5.24 7,316
03/15/2016 5.6 5.6 5.27 5.29 17,482
03/14/2016 5.26 5.6 5.25 5.59 24,776
03/11/2016 5.26 5.68 5.19 5.3 28,691
03/10/2016 5.15 5.5 5.15 5.21 20,827
03/09/2016 5.46 5.765 5.15 5.15 27,762
03/08/2016 4.76 5.14 4.745 5.13 27,670
03/07/2016 4.88 5.06 4.73 4.74 11,694
03/04/2016 4.91 5.06 4.83 4.84 7,844
03/03/2016 4.75 5.22 4.75 4.81 14,857
03/02/2016 4.75 5.18 4.53 4.73 18,788
03/01/2016 5.06 5.29 5 5 10,215
02/29/2016 5.1 5.2 4.94 5.02 15,489
02/26/2016 4.49 5.14 4.49 5.07 15,027
02/25/2016 4.501 4.85 4.34 4.75 28,241
02/24/2016 4.4 4.7 4.4 4.67 10,834
02/23/2016 4.5 4.56 4.4 4.44 6,005
02/22/2016 4.54 4.85 4.5 4.53 40,749
02/19/2016 4.6 4.8444 4.6 4.71 49,861
02/18/2016 4.74 4.81 4.58 4.63 6,872
02/17/2016 4.74 4.85 4.7 4.75 46,416
02/16/2016 4.68 4.9 4.64 4.72 19,072
02/12/2016 4.42 4.74 4.235 4.6 51,525
02/11/2016 4.26 4.4 4.205 4.32 37,251
02/10/2016 4.17 4.44 4.17 4.355 28,949
02/09/2016 4.27 4.35 4.2 4.205 144,117
02/08/2016 4.12 4.29 4.06 4.28 42,702
02/05/2016 4.16 4.35 4.145 4.16 56,373
02/04/2016 4.18 4.4999 4.17 4.36 78,477
02/03/2016 4.12 4.36 4.09 4.11 10,299
02/02/2016 4.23 4.3 4 4.245 80,038
02/01/2016 4.22 4.43 4.04 4.3 109,509
01/29/2016 3.63 4.22 3.6 4.11 191,546
01/28/2016 3.22 4.05 3.1 3.57 476,863
*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?