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 (%)
Jun 30, 2009 2.540 2.830 2.520 2.580 12,850 -0.23(-8.19%)
Jun 29, 2009 2.720 2.830 2.600 2.810 5,185 +0.01(+0.36%)
Jun 26, 2009 2.760 2.840 2.750 2.800 11,300 -0.01(-0.36%)
Jun 25, 2009 2.870 2.900 2.710 2.810 7,400 +0.22(+8.49%)
Jun 24, 2009 2.700 2.850 2.590 2.590 3,022 -0.29(-10.07%)
Jun 23, 2009 2.890 2.890 2.510 2.880 5,300 +0.09(+3.23%)
Jun 22, 2009 2.853 2.853 2.720 2.790 3,500 -0.10(-3.46%)
Jun 19, 2009 2.800 2.900 2.530 2.890 4,567 -0.01(-0.34%)
Jun 18, 2009 2.450 2.900 2.450 2.900 4,000 +0.02(+0.69%)
Jun 15, 2009 2.880 2.880 2.880 2.880 0 +0.01(+0.35%)
Jun 12, 2009 2.900 2.900 2.840 2.870 6,457 +0.00(+0.00%)
Jun 11, 2009 2.680 2.870 2.600 2.870 16,504 +0.27(+10.38%)
Jun 10, 2009 2.680 2.680 2.530 2.600 13,611 -0.24(-8.45%)
Jun 09, 2009 2.580 2.840 2.580 2.840 8,426 +0.36(+14.52%)
Jun 08, 2009 2.860 2.900 2.420 2.480 13,500 -0.42(-14.48%)
Jun 04, 2009 2.840 2.900 2.790 2.900 10,400 +0.00(+0.00%)
Jun 03, 2009 2.840 2.900 2.810 2.900 4,950 +0.10(+3.54%)
Jun 02, 2009 2.820 2.840 2.760 2.801 5,600 +0.02(+0.75%)
Jun 01, 2009 2.740 2.850 2.491 2.780 11,875 -0.07(-2.46%)
May 29, 2009 2.640 2.850 2.640 2.850 7,416 +0.15(+5.56%)
May 28, 2009 2.610 2.740 2.541 2.700 8,300 +0.05(+1.89%)
May 27, 2009 2.610 2.670 2.610 2.650 4,589 -0.01(-0.38%)
May 26, 2009 2.590 2.730 2.590 2.660 6,232 +0.00(+0.00%)
May 22, 2009 2.700 2.730 2.590 2.660 10,150 -0.02(-0.75%)
May 21, 2009 2.690 2.700 2.640 2.680 4,600 +0.02(+0.75%)
May 20, 2009 2.600 2.740 2.600 2.660 6,800 +0.09(+3.50%)
May 19, 2009 2.590 2.610 2.570 2.570 10,100 +0.00(+0.00%)
May 18, 2009 2.690 2.690 2.520 2.570 17,693 +0.00(+0.00%)
May 15, 2009 2.680 2.680 2.540 2.570 5,433 +0.00(+0.00%)
May 14, 2009 2.480 2.720 2.480 2.570 5,307 +0.03(+1.18%)
May 13, 2009 2.480 2.710 2.480 2.540 6,186 -0.02(-0.78%)
May 12, 2009 2.720 2.720 2.490 2.560 8,210 -0.05(-1.92%)
May 11, 2009 2.550 2.710 2.520 2.610 21,370 -0.04(-1.51%)
May 08, 2009 2.650 2.650 2.570 2.650 19,867 +0.04(+1.53%)
May 07, 2009 2.600 2.640 2.550 2.610 17,975 +0.01(+0.38%)
May 06, 2009 2.560 2.790 2.550 2.600 11,849 -0.05(-1.89%)
May 05, 2009 2.670 2.850 2.620 2.650 18,400 +0.02(+0.76%)
May 04, 2009 2.500 2.630 2.440 2.630 40,069 +0.19(+7.79%)
May 01, 2009 2.400 2.440 2.370 2.440 5,400 +0.02(+0.83%)
Apr 30, 2009 2.420 2.440 2.280 2.420 19,390 -0.02(-0.82%)
Apr 29, 2009 2.370 2.440 2.370 2.440 4,900 +0.00(+0.00%)
Apr 28, 2009 2.440 2.440 2.440 2.440 100 +0.03(+1.24%)
Apr 27, 2009 2.340 2.450 2.340 2.410 3,748 +0.17(+7.59%)
Apr 24, 2009 2.450 2.450 2.240 2.240 7,532 -0.14(-5.88%)
Apr 23, 2009 2.420 2.420 2.360 2.380 2,000 -0.02(-0.83%)
Apr 22, 2009 2.430 2.440 2.400 2.400 2,500 +0.01(+0.42%)
Apr 21, 2009 2.330 2.440 2.330 2.390 3,200 +0.01(+0.42%)
Apr 20, 2009 2.340 2.440 2.340 2.380 1,900 -0.03(-1.24%)
Apr 17, 2009 2.350 2.420 2.350 2.410 5,089 +0.02(+0.84%)
Apr 16, 2009 2.300 2.390 2.300 2.390 2,800 +0.12(+5.29%)
Apr 15, 2009 2.240 2.275 2.230 2.270 3,100 +0.04(+1.79%)
Apr 14, 2009 2.350 2.430 2.080 2.230 9,000 -0.20(-8.23%)
Apr 13, 2009 2.540 2.540 2.330 2.430 5,900 -0.09(-3.57%)
Apr 09, 2009 2.770 2.770 2.500 2.520 3,100 +0.05(+2.02%)
Apr 08, 2009 2.520 2.520 2.350 2.470 19,700 -0.03(-1.20%)
Apr 07, 2009 2.500 2.520 2.400 2.500 3,223 +0.00(+0.00%)
Apr 06, 2009 2.580 2.590 2.350 2.500 7,000 +0.05(+2.04%)
Apr 03, 2009 2.430 2.600 2.400 2.450 5,000 -0.03(-1.21%)
Apr 02, 2009 2.790 2.800 2.360 2.480 59,317 -0.29(-10.47%)
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.