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 (%)
Oct 31, 2012 2.668 2.779 2.512 2.593 46,911 -0.09(-3.31%)
Oct 26, 2012 2.719 2.682 2.682 2.682 5,398 -0.03(-1.09%)
Oct 25, 2012 2.742 2.771 2.712 2.712 946 -0.07(-2.66%)
Oct 24, 2012 2.631 2.792 2.608 2.786 2,697 +0.04(+1.35%)
Oct 23, 2012 2.712 2.808 2.712 2.749 7,145 -0.06(-2.11%)
Oct 19, 2012 2.845 2.845 2.808 2.808 1,726 -0.12(-4.05%)
Oct 17, 2012 2.927 2.927 2.927 2.927 0 +0.01(+0.36%)
Oct 16, 2012 2.890 2.919 2.855 2.917 4,588 +0.06(+2.23%)
Oct 15, 2012 2.868 2.890 2.853 2.853 3,981 +0.00(+0.00%)
Oct 12, 2012 2.853 2.853 2.771 2.853 10,356 +0.00(+0.00%)
Oct 11, 2012 2.852 2.853 2.816 2.853 3,670 -0.01(-0.26%)
Oct 10, 2012 2.845 2.860 2.838 2.860 4,226 +0.05(+1.85%)
Oct 09, 2012 2.808 2.808 2.808 2.808 134 +0.00(+0.00%)
Oct 08, 2012 2.816 2.853 2.808 2.808 7,469 -0.02(-0.79%)
Oct 05, 2012 2.912 2.912 2.831 2.831 6,950 -0.07(-2.55%)
Oct 04, 2012 2.890 2.957 2.890 2.905 13,630 +0.04(+1.29%)
Oct 03, 2012 2.860 2.934 2.860 2.868 14,031 +0.04(+1.57%)
Oct 02, 2012 2.838 2.890 2.808 2.823 10,608 +0.01(+0.26%)
Oct 01, 2012 3.001 3.001 2.801 2.816 34,900 -0.13(-4.28%)
Sep 28, 2012 2.861 2.994 2.853 2.942 8,247 +0.00(+0.00%)
Sep 27, 2012 2.964 2.964 2.942 2.942 1,717 -0.05(-1.73%)
Sep 26, 2012 2.994 2.994 2.994 2.994 944 +0.00(+0.00%)
Sep 25, 2012 3.001 3.001 2.927 2.994 14,125 +0.01(+0.49%)
Sep 24, 2012 3.008 3.052 2.927 2.979 5,404 -0.01(-0.49%)
Sep 21, 2012 2.964 3.060 2.942 2.994 11,708 -0.06(-1.94%)
Sep 20, 2012 2.927 3.053 2.912 3.053 674 +0.00(+0.00%)
Sep 19, 2012 2.986 3.053 2.986 3.053 1,282 +0.08(+2.74%)
Sep 18, 2012 2.994 2.994 2.971 2.971 27,935 -0.04(-1.47%)
Sep 17, 2012 2.853 3.031 2.853 3.016 13,657 -0.05(-1.69%)
Sep 14, 2012 3.120 3.186 2.994 3.068 53,147 -0.05(-1.66%)
Sep 13, 2012 3.090 3.120 2.927 3.120 5,398 -0.02(-0.71%)
Sep 12, 2012 2.920 3.149 2.920 3.142 38,237 +0.09(+2.91%)
Sep 11, 2012 2.927 3.060 2.927 3.053 25,973 +0.10(+3.52%)
Sep 10, 2012 2.934 2.964 2.934 2.949 23,700 +0.06(+2.05%)
Sep 07, 2012 2.927 2.964 2.890 2.890 16,765 -0.01(-0.51%)
Sep 06, 2012 2.838 2.927 2.838 2.905 17,035 -0.01(-0.25%)
Sep 05, 2012 2.868 2.979 2.860 2.912 12,429 +0.06(+2.08%)
Sep 04, 2012 2.794 2.889 2.764 2.853 408,369 +0.05(+1.74%)
Aug 31, 2012 2.875 2.905 2.804 2.804 8,009 -0.01(-0.42%)
Aug 30, 2012 2.853 2.890 2.816 2.816 7,017 -0.02(-0.78%)
Aug 29, 2012 2.745 2.905 2.745 2.838 6,673 +0.01(+0.41%)
Aug 27, 2012 2.764 2.853 2.756 2.826 7,857 -0.07(-2.44%)
Aug 24, 2012 2.742 2.934 2.742 2.897 17,150 +0.10(+3.44%)
Aug 23, 2012 2.882 2.882 2.779 2.801 29,305 -0.16(-5.50%)
Aug 22, 2012 2.956 3.016 2.927 2.964 15,317 +0.01(+0.25%)
Aug 21, 2012 2.964 2.964 2.927 2.957 9,012 -0.01(-0.25%)
Aug 20, 2012 2.986 3.008 2.964 2.964 6,848 -0.01(-0.50%)
Aug 17, 2012 2.860 3.008 2.845 2.979 5,852 +0.11(+3.88%)
Aug 16, 2012 2.823 3.031 2.823 2.868 15,135 -0.02(-0.77%)
Aug 15, 2012 2.816 2.890 2.816 2.890 2,496 +0.04(+1.56%)
Aug 14, 2012 2.801 2.964 2.727 2.845 29,478 -0.04(-1.54%)
Aug 13, 2012 2.986 3.112 2.890 2.890 12,942 -0.08(-2.74%)
Aug 10, 2012 2.831 3.105 2.801 2.971 38,951 +0.16(+5.53%)
Aug 09, 2012 2.779 2.964 2.675 2.816 42,746 +0.00(+0.00%)
Aug 08, 2012 2.749 2.816 2.749 2.816 14,233 -0.01(-0.23%)
Aug 07, 2012 2.705 2.823 2.668 2.822 29,216 +0.08(+2.77%)
Aug 06, 2012 2.712 2.786 2.668 2.746 11,824 -0.00(-0.11%)
Aug 03, 2012 2.727 2.749 2.719 2.749 10,796 +0.02(+0.82%)
Aug 02, 2012 2.668 2.727 2.668 2.727 5,805 +0.09(+3.37%)
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.