Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewater Tech Inc (NQ: EDGW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.446 5.446 5.224 5.224 4,021 -0.24(-4.47%)
Jan 29, 2015 5.409 5.469 5.274 5.469 2,307 +0.14(+2.57%)
Jan 28, 2015 5.261 5.417 5.187 5.331 16,826 +0.10(+1.91%)
Jan 27, 2015 5.194 5.441 5.187 5.231 5,695 +0.04(+0.71%)
Jan 26, 2015 5.298 5.461 5.187 5.194 20,955 -0.08(-1.54%)
Jan 23, 2015 5.180 5.291 5.180 5.276 10,448 +0.09(+1.71%)
Jan 22, 2015 5.231 5.269 5.187 5.187 29,343 -0.07(-1.41%)
Jan 21, 2015 5.476 5.506 5.261 5.261 42,031 -0.30(-5.33%)
Jan 20, 2015 5.550 5.669 5.461 5.557 13,641 -0.07(-1.32%)
Jan 16, 2015 5.606 5.654 5.557 5.632 8,249 -0.01(-0.26%)
Jan 15, 2015 5.639 5.669 5.431 5.646 9,749 +0.01(+0.20%)
Jan 14, 2015 5.661 5.661 5.417 5.635 13,596 -0.02(-0.33%)
Jan 13, 2015 5.661 5.669 5.557 5.654 22,108 -0.01(-0.13%)
Jan 12, 2015 5.565 5.676 5.565 5.661 1,944 +0.01(+0.13%)
Jan 09, 2015 5.624 5.706 5.557 5.654 7,449 +0.08(+1.46%)
Jan 08, 2015 5.431 5.646 5.431 5.572 9,817 +0.11(+2.04%)
Jan 07, 2015 5.542 5.676 5.446 5.461 10,557 -0.11(-1.99%)
Jan 06, 2015 5.417 5.572 5.394 5.572 15,646 +0.12(+2.24%)
Jan 05, 2015 5.409 5.543 5.409 5.450 7,221 -0.11(-1.93%)
Jan 02, 2015 5.550 5.587 5.372 5.557 14,803 -0.00(-0.07%)
Dec 31, 2014 5.587 5.561 5.561 5.561 12,415 -0.03(-0.46%)
Dec 30, 2014 5.513 5.654 5.513 5.587 8,904 +0.00(+0.00%)
Dec 29, 2014 5.765 5.765 5.335 5.587 33,007 -0.17(-2.96%)
Dec 26, 2014 5.528 5.802 5.520 5.758 11,514 +0.28(+5.14%)
Dec 24, 2014 5.528 5.476 5.476 5.476 16,194 -0.24(-4.15%)
Dec 23, 2014 5.587 5.854 5.439 5.713 21,148 +0.15(+2.66%)
Dec 22, 2014 5.632 5.669 5.417 5.565 19,692 -0.07(-1.18%)
Dec 19, 2014 5.632 5.669 5.550 5.632 8,472 +0.00(+0.00%)
Dec 18, 2014 5.706 5.706 5.417 5.632 21,750 -0.01(-0.13%)
Dec 17, 2014 5.669 5.669 5.513 5.639 4,902 +0.04(+0.79%)
Dec 16, 2014 5.594 5.654 5.587 5.594 4,051 -0.10(-1.81%)
Dec 15, 2014 5.557 5.698 5.528 5.698 17,237 +0.18(+3.21%)
Dec 12, 2014 5.520 5.846 5.520 5.520 1,936 -0.03(-0.53%)
Dec 11, 2014 5.557 5.720 5.535 5.550 13,657 -0.01(-0.27%)
Dec 10, 2014 5.713 5.839 5.557 5.565 11,660 -0.17(-2.97%)
Dec 09, 2014 5.594 5.824 5.565 5.735 7,901 +0.07(+1.24%)
Dec 08, 2014 5.624 5.787 5.587 5.665 7,495 +0.09(+1.66%)
Dec 05, 2014 5.809 5.809 5.557 5.572 44,978 -0.30(-5.05%)
Dec 04, 2014 5.654 5.869 5.624 5.869 8,893 +0.25(+4.49%)
Dec 03, 2014 5.839 5.891 5.602 5.617 20,996 -0.22(-3.81%)
Dec 02, 2014 5.565 5.846 5.513 5.839 14,008 +0.33(+6.06%)
Dec 01, 2014 5.654 5.861 5.506 5.506 16,552 -0.17(-3.00%)
Nov 28, 2014 5.795 5.795 5.669 5.676 14,712 -0.10(-1.79%)
Nov 26, 2014 5.839 5.780 5.780 5.780 12,280 +0.10(+1.69%)
Nov 25, 2014 5.728 5.846 5.676 5.683 16,647 +0.01(+0.13%)
Nov 24, 2014 5.446 5.758 5.446 5.676 53,533 +0.25(+4.64%)
Nov 21, 2014 5.743 5.884 5.424 5.424 23,931 -0.20(-3.56%)
Nov 20, 2014 5.965 5.965 5.557 5.624 47,018 -0.23(-3.92%)
Nov 19, 2014 5.928 6.076 5.854 5.854 79,844 -0.05(-0.88%)
Nov 18, 2014 5.543 5.919 5.543 5.906 179,581 +0.43(+7.85%)
Nov 17, 2014 5.491 5.580 5.438 5.476 74,790 +0.06(+1.09%)
Nov 14, 2014 5.461 5.461 5.283 5.417 12,749 -0.03(-0.54%)
Nov 13, 2014 5.469 5.483 5.372 5.446 26,191 +0.00(+0.00%)
Nov 12, 2014 5.335 5.446 5.261 5.446 60,826 +0.12(+2.23%)
Nov 11, 2014 5.098 5.328 5.009 5.328 30,397 +0.13(+2.42%)
Nov 10, 2014 5.217 5.217 5.091 5.202 12,422 +0.08(+1.59%)
Nov 07, 2014 5.291 5.335 5.120 5.120 18,585 -0.15(-2.81%)
Nov 06, 2014 5.291 5.335 5.135 5.268 29,332 -0.09(-1.66%)
Nov 05, 2014 5.157 5.372 5.091 5.357 46,297 +0.25(+4.93%)
Nov 04, 2014 5.224 5.224 5.061 5.105 27,916 -0.13(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.