DWCH

Datawatch Corporation Historical Stock Prices

$10.87
*  
0.50
4.82%
Get DWCH Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.22  11.24  10.08  10.87 115,181
09/17/2014 10.22 11.24 10.08 10.87 115,181
09/16/2014 10.45 10.6 9.85 10.37 208,709
09/15/2014 11.39 11.4 10.41 10.55 250,505
09/12/2014 11.78 11.83 11.26 11.39 186,052
09/11/2014 11.77 12.0656 11.46 11.93 165,993
09/10/2014 11.85 12 11.58 11.9 70,745
09/09/2014 12.18 12.3 11.77 11.83 87,763
09/08/2014 12.27 12.3799 11.94 12.21 89,390
09/05/2014 12.65 12.66 12.15 12.29 129,193
09/04/2014 12.98 13.06 12.69 12.71 89,678
09/03/2014 13.24 13.24 12.85 12.96 44,290
09/02/2014 13.22 13.305 12.85 13.21 105,232
08/29/2014 12.61 13.28 12.61 13.19 148,911
08/28/2014 12.9 13 12.51 12.62 81,360
08/27/2014 13.03 13.125 12.86 12.99 41,168
08/26/2014 12.85 13.44 12.85 13.18 66,609
08/25/2014 13.1 13.24 12.69 12.82 80,100
08/22/2014 13.08 13.24 12.94 13.06 20,058
08/21/2014 12.98 13.21 12.86 13.12 84,439
08/20/2014 13.27 13.5 12.99 13.03 77,007
08/19/2014 13.2 13.41 13.03 13.38 64,333
08/18/2014 13.08 13.48 13.01 13.2 64,879
08/15/2014 13.22 13.4 12.77 12.92 81,901
08/14/2014 13.39 13.39 12.91 13.18 32,772
08/13/2014 12.95 13.51 12.67 13.37 76,973
08/12/2014 13.22 13.4 12.74 12.91 74,457
08/11/2014 12.9 13.5 12.9 13.26 138,612
08/08/2014 12.7 12.94 12.6 12.81 94,673
08/07/2014 12.69 12.96 12.61 12.69 40,466
08/06/2014 12.76 13.26 12.51 12.59 105,867
08/05/2014 12.73 13.14 12.66 12.84 42,444
08/04/2014 13.06 13.246 12.69 12.86 78,493
08/01/2014 13.51 13.86 12.6 13.06 142,547
07/31/2014 13.66 13.79 13.26 13.52 86,301
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
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?