FinData: Historical Data for NASDAQ, DWCH

Saturday, 20 April 2024

Datawatch Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/12/18	13.09	13.10	13.08	13.10	104,100
11/12/18	13.08	13.10	13.08	13.09	135,100
10/12/18	13.08	13.10	13.08	13.09	88,000
07/12/18	13.07	13.09	13.07	13.08	133,600
06/12/18	13.07	13.08	13.06	13.08	244,000
04/12/18	13.06	13.08	13.06	13.06	134,900
03/12/18	13.08	13.09	13.06	13.06	25,600
30/11/18	13.07	13.09	13.06	13.09	193,000
29/11/18	13.05	13.09	13.05	13.09	331,700
28/11/18	13.08	13.09	13.06	13.06	94,800
27/11/18	13.06	13.09	13.04	13.05	408,300
26/11/18	13.07	13.08	13.05	13.06	151,700
23/11/18	13.05	13.09	13.05	13.08	111,300
21/11/18	13.05	13.08	13.04	13.05	402,000
20/11/18	13.04	13.05	13.04	13.05	186,400
19/11/18	13.06	13.08	13.04	13.05	479,800
16/11/18	13.06	13.10	13.04	13.06	209,900
15/11/18	13.07	13.12	13.05	13.09	160,000
14/11/18	13.10	13.15	13.06	13.07	89,500
13/11/18	13.09	13.10	13.04	13.08	123,800
12/11/18	13.11	13.16	13.05	13.08	464,200
09/11/18	13.12	13.33	13.05	13.17	294,100
08/11/18	13.15	13.24	13.10	13.17	264,100
07/11/18	13.08	13.24	13.08	13.20	258,200
06/11/18	13.09	13.11	13.06	13.08	665,200
05/11/18	13.06	13.11	13.03	13.09	5,270,800
02/11/18	9.680	9.800	9.500	9.690	19,900
01/11/18	9.340	9.750	9.200	9.630	49,800
31/10/18	9.220	9.460	9.140	9.330	61,400
30/10/18	9.360	9.700	9.015	9.180	42,500
29/10/18	9.350	9.600	9.110	9.350	144,500
26/10/18	9.350	9.530	8.820	9.230	62,100
25/10/18	9.170	9.700	9.120	9.350	243,600
24/10/18	9.550	9.710	9.050	9.170	44,200
23/10/18	9.390	9.890	8.790	9.550	33,500
22/10/18	9.850	9.990	9.590	9.630	26,800
19/10/18	10.080	10.500	9.500	9.900	229,400
18/10/18	10.20	10.20	9.94	10.05	88,400
17/10/18	10.18	10.40	9.78	10.21	40,800
16/10/18	9.85	10.23	9.67	10.15	49,400
15/10/18	10.030	10.140	9.670	9.800	20,800

Global Indices

No news available...

Currencies