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 (%)
Oct 31, 2011 2.075 2.127 2.075 2.127 1,120 +0.05(+2.50%)
Oct 27, 2011 2.038 2.075 2.075 2.075 6,072 +0.00(+0.00%)
Oct 24, 2011 2.001 2.075 2.075 2.075 674 +0.11(+5.66%)
Oct 21, 2011 1.964 1.964 1.956 1.964 4,306 +0.00(+0.00%)
Oct 20, 2011 1.964 1.964 1.964 1.964 404 +0.00(+0.00%)
Oct 19, 2011 1.964 1.964 1.964 1.964 701 -0.01(-0.38%)
Oct 18, 2011 1.838 2.008 1.808 1.971 4,286 -0.04(-2.21%)
Oct 17, 2011 1.941 2.015 1.941 2.015 404 +0.07(+3.42%)
Oct 14, 2011 1.949 1.949 1.949 1.949 404 +0.01(+0.77%)
Oct 13, 2011 2.015 2.045 1.934 1.934 2,294 -0.07(-3.69%)
Oct 12, 2011 1.956 2.008 1.956 2.008 3,238 +0.06(+3.04%)
Oct 11, 2011 1.949 1.949 1.927 1.949 674 -0.01(-0.38%)
Oct 10, 2011 1.934 1.956 1.904 1.956 15,380 +0.06(+2.92%)
Oct 07, 2011 1.815 1.901 1.815 1.901 3,157 +0.11(+6.44%)
Oct 06, 2011 1.778 1.786 1.714 1.786 6,692 +0.01(+0.46%)
Oct 05, 2011 1.778 1.778 1.778 1.778 2,699 -0.00(-0.04%)
Oct 04, 2011 1.707 1.778 1.707 1.778 2,024 +0.06(+3.67%)
Oct 03, 2011 1.741 1.771 1.715 1.715 539 -0.01(-0.64%)
Sep 30, 2011 1.697 1.778 1.697 1.727 16,297 +0.02(+1.30%)
Sep 29, 2011 1.749 1.749 1.667 1.704 5,668 +0.04(+2.23%)
Sep 28, 2011 1.756 1.756 1.667 1.667 2,159 -0.07(-3.85%)
Sep 27, 2011 1.808 1.808 1.719 1.734 12,746 -0.05(-2.90%)
Sep 26, 2011 1.786 1.801 1.786 1.786 1,708 -0.01(-0.41%)
Sep 23, 2011 1.823 1.867 1.793 1.793 1,147 +0.00(+0.00%)
Sep 22, 2011 1.786 1.852 1.786 1.793 10,189 +0.01(+0.41%)
Sep 21, 2011 1.852 1.871 1.786 1.786 7,017 -0.06(-3.29%)
Sep 20, 2011 1.830 1.904 1.823 1.847 15,830 -0.04(-2.27%)
Sep 19, 2011 1.964 1.993 1.890 1.890 6,103 -0.09(-4.49%)
Sep 16, 2011 1.852 1.978 1.852 1.978 8,292 +0.13(+6.80%)
Sep 15, 2011 2.038 2.038 1.786 1.852 204,889 -0.16(-8.09%)
Sep 14, 2011 2.097 2.097 1.986 2.015 17,463 -0.05(-2.51%)
Sep 13, 2011 1.964 2.067 1.919 2.067 13,414 +0.08(+4.10%)
Sep 12, 2011 1.997 2.001 1.860 1.986 26,237 +0.01(+0.37%)
Sep 09, 2011 2.001 2.001 1.890 1.978 2,429 -0.01(-0.74%)
Sep 08, 2011 2.053 2.075 1.978 1.993 5,263 -0.08(-3.93%)
Sep 07, 2011 2.053 2.075 2.023 2.075 2,429 +0.01(+0.36%)
Sep 06, 2011 2.134 2.216 2.023 2.067 8,637 -0.04(-2.11%)
Sep 02, 2011 2.223 2.223 2.104 2.112 1,214 -0.10(-4.36%)
Sep 01, 2011 2.208 2.223 2.141 2.208 5,803 +0.04(+2.05%)
Aug 31, 2011 1.919 2.216 1.919 2.164 35,232 +0.10(+4.66%)
Aug 30, 2011 1.971 2.082 1.971 2.067 6,511 +0.02(+1.09%)
Aug 29, 2011 2.067 2.097 2.038 2.045 148,314 -0.03(-1.43%)
Aug 26, 2011 1.941 2.127 1.852 2.075 8,727 +0.16(+8.53%)
Aug 25, 2011 2.060 2.119 1.912 1.912 3,373 -0.15(-7.19%)
Aug 24, 2011 1.867 2.134 1.867 2.060 22,116 +0.19(+10.32%)
Aug 23, 2011 2.038 2.038 1.838 1.867 22,023 -0.14(-7.01%)
Aug 22, 2011 1.808 2.060 1.808 2.008 681,992 +0.23(+12.92%)
Aug 19, 2011 1.919 1.941 1.749 1.778 8,095 -0.17(-8.75%)
Aug 18, 2011 1.882 1.949 1.882 1.949 678,280 -0.07(-3.50%)
Aug 17, 2011 2.097 2.097 1.986 2.019 1,438 -0.07(-3.36%)
Aug 16, 2011 2.171 2.179 2.090 2.090 8,628 -0.05(-2.42%)
Aug 15, 2011 2.171 2.193 2.092 2.141 8,078 +0.00(+0.00%)
Aug 12, 2011 2.112 2.179 2.112 2.141 9,842 +0.08(+3.95%)
Aug 11, 2011 2.060 2.112 1.971 2.060 9,886 +0.01(+0.36%)
Aug 10, 2011 2.045 2.053 2.013 2.053 6,410 +0.17(+9.06%)
Aug 09, 2011 1.941 2.038 1.845 1.882 3,475 -0.04(-2.31%)
Aug 08, 2011 1.682 1.956 1.682 1.927 8,533 +0.19(+10.64%)
Aug 05, 2011 2.008 2.008 1.178 1.741 106,207 -0.36(-17.25%)
Aug 03, 2011 2.060 2.104 2.104 2.104 7,692 +0.06(+2.94%)
Aug 02, 2011 2.053 2.053 2.038 2.044 7,031 +0.01(+0.33%)
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.