DWCH

Datawatch Corporation Historical Stock Prices

$9.12
*  
0.13
1.45%
Get DWCH Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.04  9.14  8.97  9.12 106,598
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
10/24/2014 10.05 10.18 9.9073 10.18 25,646
10/23/2014 9.9 10.07 9.85 10 36,996
10/22/2014 10.05 10.05 9.75 9.79 20,809
10/21/2014 10.03 10.09 9.81 10.03 24,251
10/20/2014 9.87 9.988 9.7801 9.93 19,141
10/17/2014 10.3 10.39 9.86 9.91 55,949
10/16/2014 8.67 10.31 8.6365 10.29 123,822
10/15/2014 8.82 9.08 8.74 8.79 116,520
10/14/2014 9.13 9.26 8.8 8.92 77,220
10/13/2014 9.36 9.43 8.98 9.15 51,446
10/10/2014 9.59 9.59 9.23 9.39 77,667
10/09/2014 9.8675 9.8675 9.215 9.56 53,905
10/08/2014 9.94 9.94 9.33 9.855 96,000
10/07/2014 9.82 9.98 9.55 9.8 66,005
10/06/2014 10.61 10.61 9.8713 9.96 48,661
10/03/2014 10.25 10.61 10.21 10.58 71,809
10/02/2014 9.78 10.14 9.6 10.12 115,189
10/01/2014 10.27 10.385 9.435 9.6 171,701
09/30/2014 10.55 10.5899 10.15 10.25 76,823
09/29/2014 10.55 10.65 10.46 10.61 66,076
09/26/2014 10.53 10.801 10.53 10.7 35,842
09/25/2014 10.61 10.81 10.47 10.5 48,607
09/24/2014 10.424 10.75 10.424 10.72 30,554
09/23/2014 10.62 10.85 10.42 10.54 86,466
09/22/2014 10.82 10.82 10.48 10.66 55,089
09/19/2014 10.88 10.96 10.47 10.91 142,454
09/18/2014 10.98 10.98 10.69 10.82 55,915
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
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?