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 (%)
Mar 31, 2015 5.091 5.113 5.039 5.046 11,812 -0.04(-0.87%)
Mar 30, 2015 5.079 5.091 5.061 5.091 1,538 +0.01(+0.15%)
Mar 27, 2015 5.046 5.276 5.046 5.083 7,048 -0.14(-2.70%)
Mar 26, 2015 5.261 5.268 5.098 5.224 12,750 +0.04(+0.86%)
Mar 25, 2015 5.172 5.180 5.142 5.180 1,094 +0.07(+1.30%)
Mar 24, 2015 5.002 5.113 5.002 5.113 5,920 +0.11(+2.22%)
Mar 23, 2015 5.039 5.046 5.002 5.002 10,538 -0.04(-0.74%)
Mar 20, 2015 5.083 5.109 5.039 5.039 13,900 -0.06(-1.16%)
Mar 19, 2015 5.128 5.128 5.039 5.098 8,271 +0.01(+0.15%)
Mar 18, 2015 5.039 5.187 5.039 5.091 3,032 +0.04(+0.88%)
Mar 17, 2015 5.113 5.187 5.039 5.046 12,046 -0.04(-0.78%)
Mar 16, 2015 5.046 5.128 5.039 5.086 16,637 -0.03(-0.68%)
Mar 13, 2015 5.039 5.120 5.039 5.120 2,815 +0.05(+1.02%)
Mar 12, 2015 5.046 5.135 5.046 5.068 31,955 -0.02(-0.44%)
Mar 11, 2015 5.054 5.105 5.054 5.091 4,821 +0.01(+0.29%)
Mar 10, 2015 5.083 5.135 5.076 5.076 3,882 -0.04(-0.72%)
Mar 09, 2015 5.113 5.172 5.039 5.113 26,460 -0.07(-1.29%)
Mar 06, 2015 5.183 5.183 5.098 5.180 7,852 +0.06(+1.16%)
Mar 05, 2015 5.180 5.180 5.083 5.120 6,230 -0.06(-1.14%)
Mar 04, 2015 5.194 5.224 5.172 5.180 24,128 -0.01(-0.14%)
Mar 03, 2015 5.224 5.239 5.194 5.187 48,051 +0.01(+0.14%)
Mar 02, 2015 5.165 5.224 5.076 5.180 13,925 -0.08(-1.55%)
Feb 27, 2015 5.039 5.298 5.039 5.261 15,719 +0.06(+1.14%)
Feb 26, 2015 5.335 5.335 5.047 5.202 28,559 +0.22(+4.46%)
Feb 25, 2015 5.298 5.298 4.869 4.979 77,897 -0.42(-7.86%)
Feb 24, 2015 5.283 5.431 5.283 5.404 3,560 +0.13(+2.44%)
Feb 23, 2015 5.298 5.409 5.246 5.276 6,340 -0.08(-1.52%)
Feb 20, 2015 5.454 5.469 5.246 5.357 20,531 -0.01(-0.28%)
Feb 19, 2015 5.365 5.557 5.261 5.372 8,831 +0.01(+0.14%)
Feb 18, 2015 5.461 5.476 5.254 5.365 15,425 -0.11(-2.03%)
Feb 17, 2015 5.431 5.476 5.239 5.476 19,145 +0.14(+2.64%)
Feb 13, 2015 5.387 5.335 5.335 5.335 6,882 -0.02(-0.42%)
Feb 12, 2015 5.409 5.446 5.246 5.357 32,236 +0.00(+0.00%)
Feb 11, 2015 5.217 5.431 5.217 5.357 4,280 -0.02(-0.41%)
Feb 10, 2015 5.402 5.417 5.194 5.380 2,851 +0.03(+0.55%)
Feb 09, 2015 5.285 5.506 5.224 5.350 46,328 +0.14(+2.78%)
Feb 06, 2015 5.372 5.372 5.187 5.205 7,163 -0.18(-3.37%)
Feb 05, 2015 5.254 5.387 5.254 5.387 2,310 +0.15(+2.83%)
Feb 04, 2015 5.202 5.328 5.187 5.239 5,010 -0.14(-2.62%)
Feb 03, 2015 5.246 5.424 5.246 5.380 3,346 +0.04(+0.83%)
Feb 02, 2015 5.343 5.371 5.187 5.335 14,705 +0.11(+2.13%)
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%)
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.