DWCH

Datawatch Corporation Historical Stock Prices

$13.421
*  
0.479
3.45%
Get DWCH Alerts
*Delayed - data as of Jul. 31, 2014 11:51 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
11:51  13.66  13.79  13.35  13.421 25,669
07/30/2014 13.65 13.95 13.33 13.9 95,237
07/29/2014 13.43 13.86 13.31 13.55 106,783
07/28/2014 14.14 14.14 13.32 13.34 91,831
07/25/2014 13.51 14.25 13.08 14.18 205,205
07/24/2014 12.45 14.14 12.35 13.65 653,805
07/23/2014 12.59 12.6595 11.85 11.92 306,169
07/22/2014 12.6 12.85 12.52 12.6 96,356
07/21/2014 12.8 12.8 12.5 12.51 86,974
07/18/2014 12.85 13.16 12.5 12.84 126,628
07/17/2014 13.2 13.42 12.73 12.83 181,844
07/16/2014 13.44 13.48 12.75 13.29 173,947
07/15/2014 14 14.32 13.235 13.39 167,713
07/14/2014 13.82 14.54 13.8 14.03 163,884
07/11/2014 13.86 13.979 13.505 13.65 93,985
07/10/2014 13.25 14.1 13.23 13.91 144,235
07/09/2014 14.04 14.45 13.57 13.68 142,047
07/08/2014 14.25 14.44 12.99 13.99 368,707
07/07/2014 15.51 15.51 14 14.36 250,230
07/03/2014 15.85 16 15.39 15.52 175,254
07/02/2014 14.46 15.88 14.46 15.8 357,270
07/01/2014 14.98 15.3299 14.37 14.48 107,921
06/30/2014 15.02 15.08 14.78 14.96 277,111
06/27/2014 14.57 15.11 14.5 14.97 157,717
06/26/2014 14.64 14.88 14.26 14.49 93,489
06/25/2014 14.15 14.78 13.87 14.64 113,908
06/24/2014 14.25 14.92 14.05 14.17 170,967
06/23/2014 14.03 14.41 13.85 14.32 84,945
06/20/2014 13.86 13.97 13.73 13.87 111,539
06/19/2014 14.39 14.59 13.72 13.88 159,571
06/18/2014 14.26 14.65 14.12 14.4 106,742
06/17/2014 14.46 14.464 14.12 14.25 91,014
06/16/2014 14.03 14.74 13.92 14.45 210,783
06/13/2014 14.12 14.3 13.65 13.97 184,867
06/12/2014 14.18 14.25 13.94 14.01 87,455
06/11/2014 13.65 14.26 13.44 14.16 150,098
06/10/2014 14.27 14.799 13.55 13.83 228,754
06/09/2014 14.42 14.55 14.09 14.29 77,530
06/06/2014 14.05 14.6 14.05 14.37 120,862
06/05/2014 13.88 14.33 13.385 14.15 139,093
06/04/2014 13.6 14.15 13.42 13.73 158,913
06/03/2014 13.95 14.11 13.31 13.37 122,910
06/02/2014 15.04 15.04 13.51 14.11 262,002
05/30/2014 16.31 16.31 14.88 15.11 288,255
05/29/2014 15.54 16.24 14.75 16.2 251,364
05/28/2014 13.69 15.81 13.66 15.3 494,486
05/27/2014 13.6 13.85 13.11 13.5 230,487
05/23/2014 13.19 13.69 12.92 13.43 234,029
05/22/2014 13.06 13.67 12.71 13.28 184,737
05/21/2014 12.36 13.18 11.75 13.1 203,684
05/20/2014 12.67 12.71 12 12.2 190,193
05/19/2014 12.99 13.41 12.43 12.56 193,250
05/16/2014 12.38 13.23 12.24 13.05 157,709
05/15/2014 12.34 12.47 11.76 12.32 217,133
05/14/2014 13.01 13.16 12.31 12.38 177,004
05/13/2014 13.17 13.39 12.92 13.07 173,743
05/12/2014 13.07 13.43 12.86 13.21 375,645
05/09/2014 13.24 13.746 12.7 12.91 212,437
05/08/2014 12.78 14.1 12.4001 13.2 355,034
05/07/2014 13.46 14.0696 12.34 12.68 276,503
05/06/2014 13.59 14 13.36 13.45 145,597
05/05/2014 13.02 13.35 12.8 13.03 125,306
05/02/2014 13.29 13.76 12.918 13.15 109,555
05/01/2014 13.51 14.33 12.75 13.29 158,242
04/30/2014 12.48 13.83 12.27 13.53 232,190
04/29/2014 12.86 13.06 12.48 12.52 136,329
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?