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 (%)
Jul 29, 2011 2.030 2.030 1.978 2.030 16,642 +0.00(+0.00%)
Jul 28, 2011 2.053 2.053 2.030 2.030 9,158 +0.00(+0.00%)
Jul 27, 2011 2.067 2.067 2.030 2.030 14,517 -0.02(-1.09%)
Jul 26, 2011 2.149 2.149 2.053 2.053 2,968 -0.06(-2.80%)
Jul 25, 2011 2.023 2.339 2.023 2.112 7,411 +0.11(+5.56%)
Jul 22, 2011 2.001 2.001 2.001 2.001 1,214 +0.00(+0.00%)
Jul 21, 2011 2.001 2.001 2.001 2.001 1,484 +0.01(+0.75%)
Jul 19, 2011 1.971 1.986 1.986 1.986 2,968 -0.04(-1.83%)
Jul 18, 2011 1.967 2.053 1.964 2.023 3,233 -0.01(-0.36%)
Jul 14, 2011 2.015 2.030 2.030 2.030 13,360 -0.02(-1.08%)
Jul 13, 2011 2.001 2.053 2.001 2.053 17,993 +0.02(+1.12%)
Jul 12, 2011 1.964 2.030 1.964 2.030 539 +0.06(+2.98%)
Jul 11, 2011 2.023 2.023 1.971 1.971 4,588 -0.05(-2.56%)
Jul 08, 2011 2.030 2.030 2.023 2.023 775 -0.01(-0.36%)
Jul 07, 2011 2.030 2.030 2.030 2.030 6,197 +0.07(+3.79%)
Jul 06, 2011 2.001 2.001 1.956 1.956 8,016 -0.06(-2.94%)
Jul 01, 2011 2.038 2.015 2.015 2.015 6,747 +0.01(+0.67%)
Jun 30, 2011 2.001 2.023 2.001 2.002 3,410 +0.02(+0.82%)
Jun 29, 2011 1.978 2.001 1.964 1.986 2,928 -0.02(-0.93%)
Jun 27, 2011 1.971 2.004 2.004 2.004 944 -0.01(-0.55%)
Jun 24, 2011 1.971 2.015 1.927 2.015 2,928 +0.01(+0.37%)
Jun 23, 2011 1.964 2.008 1.852 2.008 11,707 -0.07(-3.21%)
Jun 21, 2011 2.060 2.075 2.075 2.075 1,079 +0.00(+0.00%)
Jun 20, 2011 2.097 2.097 2.038 2.075 4,452 +0.05(+2.56%)
Jun 17, 2011 1.949 2.171 1.897 2.023 29,869 +0.10(+5.00%)
Jun 16, 2011 1.964 1.964 1.860 1.927 26,456 -0.05(-2.62%)
Jun 15, 2011 1.986 2.008 1.927 1.978 38,451 -0.05(-2.55%)
Jun 14, 2011 2.090 2.090 2.008 2.030 12,280 -0.07(-3.18%)
Jun 13, 2011 2.149 2.149 2.053 2.097 31,613 -0.07(-3.08%)
Jun 10, 2011 2.149 2.186 2.112 2.164 4,946 -0.01(-0.34%)
Jun 09, 2011 2.149 2.179 2.149 2.171 4,059 +0.02(+1.03%)
Jun 08, 2011 2.201 2.201 2.149 2.149 6,867 -0.04(-1.69%)
Jun 07, 2011 2.179 2.201 2.149 2.186 4,183 +0.03(+1.37%)
Jun 06, 2011 2.208 2.223 2.149 2.156 7,130 -0.06(-2.68%)
Jun 03, 2011 2.216 2.223 2.208 2.216 23,976 +0.01(+0.34%)
May 24, 2011 2.230 2.230 2.186 2.208 1,802 -0.01(-0.33%)
May 23, 2011 2.245 2.245 2.216 2.216 3,306 -0.02(-0.99%)
May 20, 2011 2.216 2.253 2.216 2.238 1,889 +0.02(+1.00%)
May 19, 2011 2.216 2.216 2.216 2.216 134 +0.01(+0.67%)
May 18, 2011 2.216 2.238 2.186 2.201 2,080 -0.03(-1.33%)
May 17, 2011 2.216 2.527 2.156 2.230 24,592 -0.01(-0.33%)
May 16, 2011 2.223 2.238 2.134 2.238 68,423 +0.01(+0.33%)
May 13, 2011 2.141 2.230 2.119 2.230 21,133 +0.01(+0.50%)
May 12, 2011 2.253 2.290 2.201 2.219 15,816 -0.03(-1.48%)
May 11, 2011 2.290 2.327 2.141 2.253 59,327 -0.01(-0.33%)
May 10, 2011 2.297 2.334 2.260 2.260 16,738 +0.00(+0.00%)
May 09, 2011 2.245 2.260 2.171 2.260 27,231 +0.01(+0.33%)
May 06, 2011 2.312 2.327 2.216 2.253 11,525 -0.07(-3.18%)
May 05, 2011 2.208 2.336 2.082 2.327 15,963 +0.07(+2.95%)
May 04, 2011 2.275 2.290 2.260 2.260 16,059 -0.02(-0.97%)
May 03, 2011 2.364 2.364 2.275 2.282 15,256 -0.10(-4.05%)
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.