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 31, 2017 6.770 7.090 6.700 7.000 39,497 +0.18(+2.64%)
Jan 30, 2017 7.140 7.140 6.770 6.820 16,757 -0.21(-2.99%)
Jan 27, 2017 7.100 7.170 7.030 7.030 696,559 -0.14(-1.95%)
Jan 26, 2017 7.090 7.250 7.090 7.170 6,677 -0.03(-0.42%)
Jan 25, 2017 7.300 7.310 7.200 7.200 2,901 -0.10(-1.37%)
Jan 24, 2017 7.300 7.341 7.300 7.300 1,514 -0.04(-0.49%)
Jan 23, 2017 7.307 7.336 7.300 7.336 3,742 +0.02(+0.30%)
Jan 20, 2017 7.317 7.317 7.314 7.314 565 -0.08(-1.03%)
Jan 18, 2017 7.390 7.390 7.390 85 +0.01(+0.14%)
Jan 17, 2017 7.390 7.440 7.380 7.380 818 -0.11(-1.47%)
Jan 13, 2017 7.490 7.490 7.490 0 -0.01(-0.13%)
Jan 12, 2017 7.290 7.500 7.270 7.500 11,626 +0.05(+0.67%)
Jan 11, 2017 7.313 7.450 7.210 7.450 4,478 +0.09(+1.22%)
Jan 10, 2017 7.361 7.361 7.360 7.360 330 +0.11(+1.52%)
Jan 09, 2017 7.400 7.400 7.240 7.250 1,576 -0.14(-1.89%)
Jan 06, 2017 7.345 7.410 7.250 7.390 15,057 +0.00(+0.00%)
Jan 04, 2017 7.390 7.390 7.390 17 -0.13(-1.73%)
Jan 03, 2017 7.490 7.530 7.440 7.520 6,055 +0.02(+0.27%)
Dec 30, 2016 7.500 7.500 7.500 0 +0.25(+3.45%)
Dec 29, 2016 7.040 7.250 7.040 7.250 3,290 +0.28(+4.02%)
Dec 28, 2016 7.100 7.100 6.951 6.970 3,713 -0.21(-2.92%)
Dec 27, 2016 7.107 7.340 7.100 7.180 1,696 +0.07(+0.98%)
Dec 23, 2016 7.110 7.110 7.110 0 -0.21(-2.80%)
Dec 22, 2016 7.390 7.470 7.275 7.315 2,877 -0.17(-2.21%)
Dec 21, 2016 7.050 7.480 7.000 7.480 70,253 +0.41(+5.80%)
Dec 20, 2016 7.000 7.100 6.874 7.070 8,849 +0.18(+2.61%)
Dec 19, 2016 6.610 6.910 6.610 6.890 13,154 +0.17(+2.53%)
Dec 16, 2016 6.550 6.800 6.550 6.720 22,175 +0.00(+0.00%)
Dec 15, 2016 6.980 6.980 6.550 6.720 23,107 -0.13(-1.90%)
Dec 14, 2016 7.020 7.320 6.850 6.850 114,524 -0.16(-2.28%)
Dec 13, 2016 7.050 7.100 6.750 7.010 50,307 +0.21(+3.09%)
Dec 12, 2016 6.850 7.850 6.580 6.800 27,319 +0.00(+0.00%)
Dec 09, 2016 6.650 6.820 6.650 6.800 48,115 +0.16(+2.41%)
Dec 08, 2016 6.450 6.740 6.260 6.640 83,818 +0.14(+2.15%)
Dec 07, 2016 6.900 7.160 6.220 6.500 162,519 -0.40(-5.80%)
Dec 06, 2016 6.790 6.910 6.550 6.900 117,684 +0.10(+1.47%)
Dec 05, 2016 6.910 6.910 6.800 6.800 4,374 +0.31(+4.78%)
Dec 02, 2016 6.810 6.930 6.300 6.490 23,063 -0.21(-3.13%)
Dec 01, 2016 6.990 7.010 6.630 6.700 8,904 -0.20(-2.90%)
Nov 30, 2016 6.860 6.990 6.820 6.900 9,999 +0.09(+1.32%)
Nov 29, 2016 7.020 7.110 6.810 6.810 2,418 -0.26(-3.68%)
Nov 28, 2016 7.140 7.140 7.070 7.070 2,536 -0.04(-0.56%)
Nov 25, 2016 7.130 7.200 6.990 7.110 17,098 +0.11(+1.57%)
Nov 23, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 22, 2016 7.010 7.140 6.938 7.000 24,952 -0.07(-0.99%)
Nov 21, 2016 7.040 7.200 7.030 7.070 14,327 -0.06(-0.84%)
Nov 18, 2016 7.080 7.190 6.970 7.130 22,830 +0.00(+0.00%)
Nov 17, 2016 7.200 7.200 7.130 7.130 4,676 -0.12(-1.65%)
Nov 16, 2016 7.010 7.250 7.010 7.250 29,276 +0.20(+2.84%)
Nov 15, 2016 7.050 7.180 7.020 7.050 15,160 -0.07(-0.98%)
Nov 14, 2016 7.980 7.980 6.380 7.120 16,048 -0.88(-11.00%)
Nov 11, 2016 7.880 8.000 7.514 8.000 11,329 +0.15(+1.91%)
Nov 10, 2016 8.060 8.060 7.685 7.850 14,474 -0.21(-2.61%)
Nov 09, 2016 7.850 8.060 7.424 8.060 7,475 +0.01(+0.12%)
Nov 08, 2016 7.650 8.080 7.650 8.050 11,038 +0.18(+2.29%)
Nov 07, 2016 7.949 8.050 7.510 7.870 7,132 +0.02(+0.25%)
Nov 04, 2016 8.177 8.189 7.850 7.850 19,922 -0.17(-2.12%)
Nov 03, 2016 8.150 8.200 8.020 8.020 3,290 +0.00(+0.00%)
Nov 02, 2016 7.910 8.250 7.046 8.020 33,849 -0.28(-3.37%)
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.