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 (%)
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%)
Nov 03, 2014 5.231 5.254 5.131 5.239 27,703 +0.01(+0.14%)
Oct 31, 2014 5.120 5.231 5.069 5.231 31,733 +0.11(+2.17%)
Oct 30, 2014 5.194 5.194 5.113 5.120 6,823 +0.16(+3.29%)
Oct 29, 2014 5.150 5.209 4.822 4.957 85,137 -0.26(-4.97%)
Oct 28, 2014 4.883 5.217 4.883 5.217 30,372 +0.36(+7.32%)
Oct 27, 2014 4.713 4.861 4.793 4.861 22,553 +0.07(+1.42%)
Oct 24, 2014 4.839 4.839 4.778 4.793 6,375 -0.07(-1.40%)
Oct 23, 2014 4.898 4.905 4.859 4.861 15,575 +0.03(+0.61%)
Oct 22, 2014 4.839 4.883 4.831 4.831 5,029 -0.06(-1.21%)
Oct 21, 2014 4.928 4.928 4.868 4.891 8,175 -0.04(-0.75%)
Oct 20, 2014 4.905 4.979 4.831 4.928 10,016 -0.02(-0.45%)
Oct 17, 2014 4.868 5.002 4.846 4.950 2,728 +0.10(+2.14%)
Oct 16, 2014 4.765 4.891 4.765 4.846 15,874 +0.04(+0.93%)
Oct 15, 2014 4.846 4.853 4.765 4.802 11,182 -0.04(-0.92%)
Oct 14, 2014 4.920 4.928 4.773 4.846 57,969 +0.01(+0.15%)
Oct 13, 2014 4.920 4.942 4.831 4.839 39,569 -0.09(-1.80%)
Oct 10, 2014 4.957 4.989 4.857 4.928 12,714 -0.04(-0.89%)
Oct 09, 2014 5.017 5.017 4.972 4.972 11,094 -0.18(-3.45%)
Oct 08, 2014 5.094 5.150 4.880 5.150 9,265 +0.04(+0.87%)
Oct 07, 2014 5.024 5.180 5.024 5.105 5,336 -0.08(-1.57%)
Oct 06, 2014 5.224 5.224 4.824 5.187 6,344 +0.00(+0.00%)
Oct 03, 2014 5.135 5.209 5.120 5.187 4,996 +0.07(+1.45%)
Oct 02, 2014 5.091 5.187 4.853 5.113 15,550 -0.11(-2.13%)
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.