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 29, 2009 1.956 2.112 1.956 2.112 10,008 +0.11(+5.56%)
May 28, 2009 1.934 2.030 1.882 2.001 11,201 +0.04(+1.89%)
May 27, 2009 1.934 1.978 1.934 1.964 6,193 -0.01(-0.38%)
May 26, 2009 1.919 2.023 1.919 1.971 8,410 +0.00(+0.00%)
May 22, 2009 2.001 2.023 1.919 1.971 13,697 -0.01(-0.75%)
May 21, 2009 1.993 2.001 1.956 1.986 6,207 +0.01(+0.75%)
May 20, 2009 1.927 2.030 1.927 1.971 9,176 +0.07(+3.50%)
May 19, 2009 1.919 1.934 1.904 1.904 13,630 +0.00(+0.00%)
May 18, 2009 1.993 1.993 1.867 1.904 23,877 +0.00(+0.00%)
May 15, 2009 1.986 1.986 1.882 1.904 7,332 +0.00(+0.00%)
May 14, 2009 1.838 2.015 1.838 1.904 7,162 +0.02(+1.18%)
May 13, 2009 1.838 2.008 1.838 1.882 8,348 -0.01(-0.78%)
May 12, 2009 2.015 2.015 1.845 1.897 11,079 -0.04(-1.92%)
May 11, 2009 1.890 2.008 1.867 1.934 28,839 -0.03(-1.51%)
May 08, 2009 1.964 1.964 1.904 1.964 26,811 +0.03(+1.53%)
May 07, 2009 1.927 1.956 1.890 1.934 24,258 +0.01(+0.38%)
May 06, 2009 1.897 2.067 1.890 1.927 15,990 -0.04(-1.89%)
May 05, 2009 1.978 2.112 1.941 1.964 24,831 +0.01(+0.76%)
May 04, 2009 1.852 1.949 1.808 1.949 54,074 +0.14(+7.79%)
May 01, 2009 1.778 1.808 1.756 1.808 7,287 +0.01(+0.83%)
Apr 30, 2009 1.793 1.808 1.689 1.793 26,167 -0.01(-0.82%)
Apr 29, 2009 1.756 1.808 1.756 1.808 6,612 +0.00(+0.00%)
Apr 28, 2009 1.808 1.808 1.808 1.808 134 +0.02(+1.24%)
Apr 27, 2009 1.734 1.815 1.734 1.786 5,058 +0.13(+7.59%)
Apr 24, 2009 1.815 1.815 1.660 1.660 10,164 -0.10(-5.88%)
Apr 23, 2009 1.793 1.793 1.749 1.764 2,699 -0.01(-0.83%)
Apr 22, 2009 1.801 1.808 1.778 1.778 3,373 +0.01(+0.42%)
Apr 21, 2009 1.727 1.808 1.727 1.771 4,318 +0.01(+0.42%)
Apr 20, 2009 1.734 1.808 1.734 1.764 2,564 -0.02(-1.24%)
Apr 17, 2009 1.741 1.793 1.741 1.786 6,867 +0.01(+0.84%)
Apr 16, 2009 1.704 1.771 1.704 1.771 3,778 +0.09(+5.29%)
Apr 15, 2009 1.660 1.686 1.652 1.682 4,183 +0.03(+1.79%)
Apr 14, 2009 1.741 1.801 1.541 1.652 12,145 -0.15(-8.23%)
Apr 13, 2009 1.882 1.882 1.727 1.801 7,962 -0.07(-3.57%)
Apr 09, 2009 2.053 2.053 1.852 1.867 4,183 +0.04(+2.02%)
Apr 08, 2009 1.867 1.867 1.741 1.830 26,586 -0.02(-1.20%)
Apr 07, 2009 1.852 1.867 1.778 1.852 4,349 +0.00(+0.00%)
Apr 06, 2009 1.912 1.919 1.741 1.852 9,446 +0.04(+2.04%)
Apr 03, 2009 1.801 1.927 1.778 1.815 6,747 -0.02(-1.21%)
Apr 02, 2009 2.067 2.075 1.749 1.838 80,050 -0.21(-10.47%)
Apr 01, 2009 2.075 2.075 2.023 2.053 2,564 -0.01(-0.36%)
Mar 31, 2009 2.023 2.075 2.008 2.060 4,858 +0.00(+0.00%)
Mar 30, 2009 1.971 2.067 1.971 2.060 2,024 +0.15(+7.75%)
Mar 26, 2009 1.949 2.060 1.912 1.912 11,318 -0.09(-4.44%)
Mar 25, 2009 1.941 2.001 1.934 2.001 14,683 +0.01(+0.37%)
Mar 24, 2009 1.742 2.001 1.742 1.993 11,660 +0.00(+0.00%)
Mar 23, 2009 1.993 2.001 1.927 1.993 8,109 +0.06(+3.07%)
Mar 20, 2009 1.993 1.993 1.890 1.934 5,726 -0.02(-1.14%)
Mar 19, 2009 2.001 2.001 1.927 1.956 7,790 -0.04(-2.22%)
Mar 18, 2009 1.904 2.001 1.904 2.001 13,360 +0.00(+0.00%)
Mar 17, 2009 1.890 2.001 1.875 2.001 9,176 +0.04(+1.89%)
Mar 16, 2009 1.934 1.964 1.897 1.964 15,634 -0.04(-1.85%)
Mar 13, 2009 2.038 2.038 1.956 2.001 10,121 -0.03(-1.46%)
Mar 12, 2009 2.030 2.030 1.956 2.030 4,453 +0.08(+4.18%)
Mar 11, 2009 1.771 2.038 1.771 1.949 12,487 -0.09(-4.36%)
Mar 10, 2009 1.904 2.038 1.904 2.038 5,148 +0.04(+1.85%)
Mar 09, 2009 1.934 2.001 1.912 2.001 7,152 +0.00(+0.00%)
Mar 06, 2009 2.008 2.038 1.764 2.001 44,360 -0.07(-3.57%)
Mar 05, 2009 1.919 2.082 1.919 2.075 4,858 +0.03(+1.45%)
Mar 04, 2009 2.127 2.149 1.838 2.045 7,253 -0.07(-3.16%)
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.