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, 2018 4.405 4.446 4.394 4.431 2,723 +0.03(+0.67%)
Jan 30, 2018 4.535 4.535 4.401 66,753 -0.13(-2.94%)
Jan 29, 2018 4.505 4.535 4.483 4.535 3,124 -0.01(-0.16%)
Jan 26, 2018 4.446 4.542 4.424 4.542 206,079 +0.10(+2.34%)
Jan 25, 2018 4.416 4.453 4.416 4.439 6,041 -0.01(-0.17%)
Jan 24, 2018 4.298 4.446 4.221 4.446 21,309 +0.08(+1.87%)
Jan 23, 2018 4.446 4.446 4.335 4.364 3,723 -0.08(-1.83%)
Jan 22, 2018 4.483 4.142 4.446 35,847 +0.00(+0.00%)
Jan 19, 2018 4.564 4.564 4.424 4.446 36,347 -0.10(-2.28%)
Jan 18, 2018 4.569 4.616 4.550 4.550 12,596 +0.01(+0.16%)
Jan 17, 2018 4.564 4.631 4.527 4.542 25,488 -0.05(-1.13%)
Jan 16, 2018 4.557 4.639 4.557 4.594 12,680 +0.03(+0.65%)
Jan 12, 2018 4.564 4.564 4.564 0 -0.01(-0.32%)
Jan 11, 2018 4.476 4.583 4.476 4.579 14,654 +0.02(+0.41%)
Jan 09, 2018 4.561 4.561 4.561 2 -0.04(-0.96%)
Jan 08, 2018 4.602 4.605 4.602 4.605 2,631 +0.00(+0.07%)
Jan 05, 2018 4.602 4.609 4.602 4.602 1,800 +0.00(+0.00%)
Jan 04, 2018 4.530 4.609 4.530 4.602 1,210 +0.03(+0.65%)
Jan 03, 2018 4.639 4.639 4.520 4.572 10,193 -0.07(-1.44%)
Jan 02, 2018 4.661 4.624 4.639 1,883 +0.01(+0.32%)
Dec 29, 2017 4.624 4.624 4.624 0 +0.06(+1.28%)
Dec 28, 2017 4.590 4.653 4.527 4.565 4,466 +0.00(+0.02%)
Dec 27, 2017 4.613 4.646 4.564 4.564 2,574 +0.03(+0.65%)
Dec 26, 2017 4.631 4.646 4.483 4.535 30,426 -0.11(-2.39%)
Dec 22, 2017 4.587 4.653 4.572 4.646 31,860 +0.12(+2.62%)
Dec 21, 2017 4.572 4.572 4.505 4.527 10,058 -0.07(-1.45%)
Dec 19, 2017 4.594 4.594 4.594 59 +0.00(+0.00%)
Dec 18, 2017 4.557 4.557 4.557 4.594 5,873 +0.00(+0.00%)
Dec 15, 2017 4.557 4.594 4.557 4.594 6,848 -0.04(-0.80%)
Dec 13, 2017 4.631 4.631 4.631 109 +0.04(+0.81%)
Dec 12, 2017 4.564 4.594 4.564 4.594 1,959 +0.02(+0.45%)
Dec 11, 2017 4.573 4.573 4.573 4.573 654 -0.07(-1.56%)
Dec 08, 2017 4.594 4.646 4.594 4.646 2,744 +0.04(+0.97%)
Dec 07, 2017 4.661 4.661 4.602 4.602 566 +0.01(+0.16%)
Dec 06, 2017 4.587 4.594 4.572 4.594 8,270 -0.03(-0.64%)
Dec 05, 2017 4.613 4.624 4.594 4.624 2,531 +0.01(+0.32%)
Dec 04, 2017 4.616 4.668 4.609 4.609 2,041 -0.08(-1.74%)
Dec 01, 2017 4.588 4.698 4.520 4.690 4,002 +0.05(+1.12%)
Nov 30, 2017 4.593 4.720 4.535 4.639 9,008 +0.04(+0.97%)
Nov 29, 2017 4.572 4.624 4.527 4.594 12,325 +0.06(+1.31%)
Nov 28, 2017 4.535 4.572 4.527 4.535 1,662 +0.01(+0.16%)
Nov 27, 2017 4.550 4.550 4.550 4.527 4,638 -0.03(-0.65%)
Nov 24, 2017 4.572 4.572 4.477 4.557 2,658 +0.08(+1.82%)
Nov 22, 2017 4.572 4.668 4.476 4.476 5,153 -0.13(-2.74%)
Nov 21, 2017 4.653 4.698 4.602 4.602 3,205 -0.04(-0.96%)
Nov 20, 2017 4.698 4.698 4.609 4.646 48,590 -0.01(-0.32%)
Nov 17, 2017 4.668 4.683 4.642 4.661 27,827 -0.01(-0.16%)
Nov 16, 2017 4.690 4.718 4.668 4.668 3,557 -0.04(-0.94%)
Nov 15, 2017 4.720 4.798 4.661 4.713 66,771 -0.04(-0.78%)
Nov 14, 2017 4.846 4.846 4.735 4.750 6,581 -0.07(-1.38%)
Nov 13, 2017 4.831 4.831 4.794 4.816 37,004 -0.01(-0.15%)
Nov 10, 2017 4.787 4.987 4.787 4.824 4,056 +0.01(+0.31%)
Nov 09, 2017 4.853 4.906 4.772 4.809 9,059 -0.10(-2.11%)
Nov 08, 2017 4.816 4.913 4.802 4.913 66,485 +0.10(+2.00%)
Nov 07, 2017 4.816 4.817 4.802 4.816 9,951 -0.04(-0.76%)
Nov 06, 2017 4.816 4.853 4.816 4.853 4,589 +0.03(+0.61%)
Nov 03, 2017 4.816 4.831 4.816 4.824 1,479 +0.00(+0.00%)
Nov 02, 2017 4.757 4.824 4.735 4.824 10,627 +0.01(+0.15%)
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.