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 (%)
May 30, 2014 5.846 5.846 5.661 5.735 41,023 -0.07(-1.28%)
May 29, 2014 5.795 5.891 5.728 5.809 47,804 +0.05(+0.90%)
May 28, 2014 5.691 5.891 5.639 5.758 65,717 -0.03(-0.51%)
May 27, 2014 5.417 5.846 5.402 5.787 110,188 +0.44(+8.32%)
May 23, 2014 5.409 5.343 5.343 5.343 42,240 -0.03(-0.55%)
May 22, 2014 5.365 5.476 5.335 5.372 19,502 +0.04(+0.83%)
May 21, 2014 5.283 5.513 5.283 5.328 40,186 +0.06(+1.13%)
May 20, 2014 5.187 5.268 5.091 5.268 46,522 +0.04(+0.71%)
May 19, 2014 5.246 5.260 5.017 5.231 42,186 -0.13(-2.35%)
May 16, 2014 5.565 5.683 5.128 5.357 43,966 -0.14(-2.56%)
May 15, 2014 5.661 5.703 5.380 5.498 31,777 -0.16(-2.88%)
May 14, 2014 5.876 6.106 5.594 5.661 29,579 -0.19(-3.17%)
May 13, 2014 5.913 6.039 5.743 5.846 54,930 +0.05(+0.90%)
May 12, 2014 5.646 6.187 5.646 5.795 98,727 +0.16(+2.76%)
May 09, 2014 5.535 5.676 5.409 5.639 52,849 +0.14(+2.56%)
May 08, 2014 5.335 5.535 5.270 5.498 48,026 +0.13(+2.34%)
May 07, 2014 5.409 5.446 5.328 5.372 19,955 +0.04(+0.83%)
May 06, 2014 5.446 5.483 5.276 5.328 36,721 -0.05(-0.96%)
May 05, 2014 5.157 5.543 5.120 5.380 51,244 +0.30(+5.83%)
May 02, 2014 5.224 5.239 5.009 5.083 51,617 -0.09(-1.72%)
May 01, 2014 5.328 5.374 5.002 5.172 55,459 -0.10(-1.83%)
Apr 30, 2014 5.283 5.506 5.202 5.268 68,030 +0.04(+0.85%)
Apr 29, 2014 5.572 5.572 5.187 5.224 62,161 -0.28(-5.11%)
Apr 28, 2014 5.506 5.557 5.292 5.506 58,261 +0.06(+1.09%)
Apr 25, 2014 5.476 5.543 5.323 5.446 27,421 -0.03(-0.54%)
Apr 24, 2014 5.506 5.506 5.248 5.476 36,630 +0.04(+0.68%)
Apr 23, 2014 5.617 5.735 5.239 5.439 88,925 -0.13(-2.39%)
Apr 22, 2014 6.373 6.373 5.387 5.572 237,195 -0.85(-13.26%)
Apr 21, 2014 6.335 6.578 6.335 6.424 516,504 +0.12(+1.88%)
Apr 17, 2014 6.276 6.306 6.306 6.306 89,069 +0.03(+0.47%)
Apr 16, 2014 5.758 6.447 5.758 6.276 101,955 +0.40(+6.81%)
Apr 15, 2014 5.520 6.091 5.520 5.876 159,938 +0.38(+6.87%)
Apr 14, 2014 5.298 5.565 5.298 5.498 26,306 +0.13(+2.34%)
Apr 11, 2014 5.365 5.372 5.217 5.372 22,164 +0.02(+0.42%)
Apr 10, 2014 5.298 5.387 5.298 5.350 27,664 +0.10(+1.98%)
Apr 09, 2014 5.142 5.328 5.142 5.246 31,580 +0.04(+0.71%)
Apr 08, 2014 5.113 5.209 4.957 5.209 20,781 +0.24(+4.93%)
Apr 07, 2014 5.009 5.194 4.965 4.965 5,846 -0.04(-0.89%)
Apr 04, 2014 5.365 5.365 5.009 5.009 19,942 -0.33(-6.11%)
Apr 03, 2014 5.402 5.439 5.268 5.335 51,022 -0.06(-1.10%)
Apr 02, 2014 5.343 5.409 5.320 5.394 37,642 +0.08(+1.53%)
Apr 01, 2014 5.298 5.328 5.261 5.313 21,791 +0.01(+0.28%)
Mar 31, 2014 5.313 5.335 5.261 5.298 21,392 -0.03(-0.56%)
Mar 28, 2014 5.274 5.329 5.261 5.328 7,305 +0.02(+0.42%)
Mar 27, 2014 5.197 5.335 5.172 5.306 19,982 +0.14(+2.73%)
Mar 26, 2014 5.298 5.372 5.165 5.165 33,024 -0.10(-1.83%)
Mar 25, 2014 5.313 5.343 5.187 5.261 9,936 +0.10(+2.01%)
Mar 24, 2014 5.172 5.239 5.157 5.157 18,614 +0.08(+1.61%)
Mar 21, 2014 5.298 5.393 5.076 5.076 41,144 -0.18(-3.39%)
Mar 20, 2014 5.083 5.328 5.076 5.254 32,111 +0.19(+3.81%)
Mar 19, 2014 5.083 5.113 5.046 5.061 17,669 +0.01(+0.29%)
Mar 18, 2014 5.054 5.083 5.002 5.046 12,842 +0.03(+0.59%)
Mar 17, 2014 5.024 5.113 5.002 5.017 31,154 +0.07(+1.35%)
Mar 14, 2014 4.913 4.972 4.891 4.950 31,182 +0.01(+0.30%)
Mar 13, 2014 4.928 5.165 4.778 4.935 9,135 +0.03(+0.60%)
Mar 12, 2014 5.039 5.068 4.787 4.905 46,954 -0.15(-2.93%)
Mar 11, 2014 5.150 5.187 4.942 5.054 35,694 -0.06(-1.16%)
Mar 10, 2014 5.187 5.209 5.039 5.113 24,608 -0.15(-2.82%)
Mar 07, 2014 5.187 5.261 5.142 5.261 44,526 +0.18(+3.50%)
Mar 06, 2014 5.217 5.217 4.928 5.083 25,056 -0.02(-0.44%)
Mar 05, 2014 5.120 5.120 4.979 5.105 23,584 -0.07(-1.29%)
Mar 04, 2014 5.350 5.350 4.972 5.172 39,042 +0.01(+0.14%)
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.