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 (%)
Jan 30, 2009 2.800 2.830 2.710 2.800 2,600 -0.02(-0.71%)
Jan 29, 2009 2.770 2.820 2.720 2.820 1,700 +0.02(+0.71%)
Jan 28, 2009 2.800 2.830 2.770 2.800 8,729 -0.01(-0.36%)
Jan 27, 2009 2.800 2.810 2.750 2.810 3,500 +0.01(+0.36%)
Jan 26, 2009 2.770 2.800 2.710 2.800 36,049 +0.00(+0.00%)
Jan 23, 2009 2.760 2.860 2.740 2.800 12,150 -0.03(-1.06%)
Jan 22, 2009 2.780 2.830 2.760 2.830 13,471 +0.01(+0.35%)
Jan 21, 2009 2.760 2.890 2.740 2.820 10,291 +0.02(+0.71%)
Jan 20, 2009 2.890 2.890 2.800 2.800 62,500 -0.19(-6.35%)
Jan 16, 2009 2.820 3.000 2.820 2.990 53,900 +0.07(+2.40%)
Jan 15, 2009 2.880 2.980 2.850 2.920 4,400 -0.07(-2.34%)
Jan 14, 2009 2.930 2.990 2.860 2.990 3,000 -0.05(-1.64%)
Jan 13, 2009 3.020 3.060 2.880 3.040 6,136 -0.05(-1.62%)
Jan 12, 2009 3.150 3.150 3.070 3.090 3,700 -0.03(-0.96%)
Jan 09, 2009 2.880 3.170 2.880 3.120 3,124 +0.00(+0.00%)
Jan 08, 2009 2.980 3.130 2.880 3.120 5,000 +0.16(+5.41%)
Jan 07, 2009 2.920 3.000 2.850 2.960 18,526 +0.13(+4.59%)
Jan 06, 2009 2.720 2.840 2.710 2.830 44,328 +0.13(+4.81%)
Jan 05, 2009 2.680 2.780 2.680 2.700 26,529 -0.08(-2.88%)
Jan 02, 2009 2.770 2.780 2.640 2.780 11,527 +0.19(+7.34%)
Dec 31, 2008 2.570 2.630 2.550 2.590 9,407 +0.00(+0.00%)
Dec 30, 2008 2.650 2.660 2.530 2.590 14,184 -0.03(-1.15%)
Dec 29, 2008 2.680 2.740 2.620 2.620 28,220 -0.11(-4.03%)
Dec 26, 2008 2.700 2.730 2.620 2.730 65,017 -0.01(-0.36%)
Dec 24, 2008 2.770 2.770 2.690 2.740 1,081 +0.04(+1.48%)
Dec 23, 2008 2.690 2.730 2.570 2.700 33,488 +0.06(+2.27%)
Dec 22, 2008 2.770 2.770 2.500 2.640 160,285 -0.15(-5.38%)
Dec 19, 2008 2.720 2.790 2.660 2.790 22,891 +0.10(+3.72%)
Dec 18, 2008 2.720 2.730 2.660 2.690 15,025 +0.09(+3.46%)
Dec 17, 2008 2.500 2.720 2.500 2.600 8,175 +0.00(+0.00%)
Dec 16, 2008 2.660 2.700 2.600 2.600 7,035 -0.07(-2.62%)
Dec 15, 2008 2.700 2.730 2.660 2.670 60,590 +0.01(+0.38%)
Dec 12, 2008 2.600 2.730 2.580 2.660 23,650 +0.02(+0.76%)
Dec 11, 2008 2.350 2.640 2.320 2.640 13,655 +0.04(+1.54%)
Dec 10, 2008 2.620 2.720 2.530 2.600 25,035 +0.11(+4.42%)
Dec 09, 2008 2.330 2.490 2.330 2.490 22,619 +0.17(+7.33%)
Dec 08, 2008 2.130 2.330 2.130 2.320 17,314 +0.15(+6.91%)
Dec 05, 2008 2.070 2.170 2.040 2.170 33,105 +0.03(+1.40%)
Dec 04, 2008 2.180 2.180 2.080 2.140 14,290 +0.05(+2.39%)
Dec 03, 2008 2.130 2.150 2.000 2.090 8,168 +0.03(+1.46%)
Dec 02, 2008 2.010 2.120 2.010 2.060 17,526 +0.01(+0.49%)
Dec 01, 2008 2.050 2.090 2.010 2.050 9,273 +0.00(+0.00%)
Nov 28, 2008 2.170 2.190 2.050 2.050 3,800 +0.03(+1.49%)
Nov 26, 2008 2.000 2.180 2.000 2.020 39,785 -0.05(-2.42%)
Nov 25, 2008 2.240 2.240 2.070 2.070 6,524 +0.02(+0.98%)
Nov 24, 2008 2.080 2.080 1.900 2.050 31,356 +0.14(+7.33%)
Nov 21, 2008 1.940 1.970 1.730 1.910 64,235 -0.04(-2.05%)
Nov 20, 2008 1.940 2.090 1.940 1.950 16,145 -0.04(-2.01%)
Nov 19, 2008 2.050 2.050 1.980 1.990 22,600 -0.08(-3.86%)
Nov 18, 2008 2.210 2.240 2.070 2.070 14,500 -0.06(-2.82%)
Nov 17, 2008 2.050 2.240 2.050 2.130 17,850 +0.03(+1.43%)
Nov 14, 2008 2.280 2.280 2.050 2.100 20,900 -0.15(-6.67%)
Nov 13, 2008 2.350 2.350 2.240 2.250 15,550 -0.27(-10.71%)
Nov 12, 2008 2.700 2.730 2.330 2.520 14,300 -0.27(-9.68%)
Nov 11, 2008 2.650 2.800 2.650 2.790 13,801 +0.11(+4.10%)
Nov 10, 2008 2.790 2.790 2.580 2.680 8,246 +0.12(+4.69%)
Nov 07, 2008 2.480 2.740 2.410 2.560 11,678 +0.02(+0.79%)
Nov 06, 2008 2.750 2.790 2.430 2.540 12,216 -0.24(-8.63%)
Nov 05, 2008 2.590 2.800 2.430 2.780 15,264 +0.25(+9.88%)
Nov 04, 2008 2.460 2.530 2.450 2.530 6,450 +0.08(+3.27%)
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.