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 (%)
Feb 27, 2009 2.053 2.186 2.001 2.186 7,175 +0.04(+1.72%)
Feb 26, 2009 2.045 2.149 2.015 2.149 5,000 +0.01(+0.35%)
Feb 25, 2009 2.119 2.149 2.119 2.141 2,834 +0.00(+0.00%)
Feb 24, 2009 2.082 2.149 2.045 2.141 4,565 -0.01(-0.34%)
Feb 23, 2009 2.082 2.149 1.941 2.149 21,862 +0.00(+0.00%)
Feb 20, 2009 2.045 2.149 2.038 2.149 76,262 +0.01(+0.69%)
Feb 19, 2009 2.082 2.141 2.082 2.134 2,699 +0.05(+2.49%)
Feb 18, 2009 2.053 2.149 2.053 2.082 7,653 -0.13(-5.70%)
Feb 13, 2009 2.097 2.208 2.208 2.208 20,108 +0.00(+0.00%)
Feb 12, 2009 2.090 2.208 1.919 2.208 16,826 +0.06(+2.76%)
Feb 11, 2009 2.119 2.208 2.112 2.149 11,395 -0.03(-1.36%)
Feb 10, 2009 2.127 2.216 2.127 2.179 3,778 +0.01(+0.34%)
Feb 09, 2009 2.156 2.193 2.127 2.171 944 +0.06(+2.81%)
Feb 06, 2009 2.112 2.149 2.090 2.112 84,279 +0.00(+0.00%)
Feb 05, 2009 2.090 2.112 2.067 2.112 82,351 +0.03(+1.42%)
Feb 04, 2009 2.001 2.082 1.971 2.082 2,027 +0.01(+0.36%)
Feb 03, 2009 2.027 2.075 2.023 2.075 3,103 +0.00(+0.00%)
Feb 02, 2009 2.038 2.075 1.993 2.075 4,696 +0.00(+0.00%)
Jan 30, 2009 2.075 2.097 2.008 2.075 3,508 -0.01(-0.71%)
Jan 29, 2009 2.053 2.090 2.015 2.090 2,294 +0.01(+0.71%)
Jan 28, 2009 2.075 2.097 2.053 2.075 11,780 -0.01(-0.36%)
Jan 27, 2009 2.075 2.082 2.038 2.082 4,723 +0.01(+0.36%)
Jan 26, 2009 2.053 2.075 2.008 2.075 48,649 +0.00(+0.00%)
Jan 23, 2009 2.045 2.119 2.030 2.075 16,396 -0.02(-1.06%)
Jan 22, 2009 2.060 2.097 2.045 2.097 18,179 +0.01(+0.35%)
Jan 21, 2009 2.045 2.141 2.030 2.090 13,888 +0.01(+0.71%)
Jan 20, 2009 2.141 2.141 2.075 2.075 84,346 -0.14(-6.35%)
Jan 16, 2009 2.090 2.223 2.090 2.216 72,740 +0.05(+2.40%)
Jan 15, 2009 2.134 2.208 2.112 2.164 5,937 -0.05(-2.34%)
Jan 14, 2009 2.171 2.216 2.119 2.216 4,048 -0.04(-1.64%)
Jan 13, 2009 2.238 2.267 2.134 2.253 8,280 -0.04(-1.62%)
Jan 12, 2009 2.334 2.334 2.275 2.290 4,993 -0.02(-0.96%)
Jan 09, 2009 2.134 2.349 2.134 2.312 4,215 +0.00(+0.00%)
Jan 08, 2009 2.208 2.319 2.134 2.312 6,747 +0.12(+5.41%)
Jan 07, 2009 2.164 2.223 2.112 2.193 25,001 +0.10(+4.59%)
Jan 06, 2009 2.015 2.104 2.008 2.097 59,822 +0.10(+4.81%)
Jan 05, 2009 1.986 2.060 1.986 2.001 35,802 -0.06(-2.88%)
Jan 02, 2009 2.053 2.060 1.956 2.060 15,556 +0.14(+7.34%)
Dec 31, 2008 1.904 1.949 1.890 1.919 12,695 +0.00(+0.00%)
Dec 30, 2008 1.964 1.971 1.875 1.919 19,141 -0.02(-1.15%)
Dec 29, 2008 1.986 2.030 1.941 1.941 38,084 -0.08(-4.03%)
Dec 26, 2008 2.001 2.023 1.941 2.023 87,743 -0.01(-0.36%)
Dec 24, 2008 2.053 2.053 1.993 2.030 1,458 +0.03(+1.48%)
Dec 23, 2008 1.993 2.023 1.904 2.001 45,193 +0.04(+2.27%)
Dec 22, 2008 2.053 2.053 1.852 1.956 216,311 -0.11(-5.38%)
Dec 19, 2008 2.015 2.067 1.971 2.067 30,892 +0.07(+3.72%)
Dec 18, 2008 2.015 2.023 1.971 1.993 20,276 +0.07(+3.46%)
Dec 17, 2008 1.852 2.015 1.852 1.927 11,032 +0.00(+0.00%)
Dec 16, 2008 1.971 2.001 1.927 1.927 9,494 -0.05(-2.62%)
Dec 15, 2008 2.001 2.023 1.971 1.978 81,768 +0.01(+0.38%)
Dec 12, 2008 1.927 2.023 1.912 1.971 31,916 +0.01(+0.76%)
Dec 11, 2008 1.741 1.956 1.719 1.956 18,428 +0.03(+1.54%)
Dec 10, 2008 1.941 2.015 1.874 1.927 33,785 +0.08(+4.42%)
Dec 09, 2008 1.727 1.845 1.727 1.845 30,525 +0.13(+7.33%)
Dec 08, 2008 1.578 1.727 1.578 1.719 23,366 +0.11(+6.91%)
Dec 05, 2008 1.534 1.608 1.512 1.608 44,676 +0.02(+1.40%)
Dec 04, 2008 1.615 1.615 1.541 1.586 19,284 +0.04(+2.39%)
Dec 03, 2008 1.578 1.593 1.482 1.549 11,023 +0.02(+1.46%)
Dec 02, 2008 1.489 1.571 1.489 1.526 23,652 +0.01(+0.49%)
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.