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, 2016 6.306 6.306 5.672 6.039 2,299 -0.25(-4.00%)
Oct 28, 2016 6.269 6.291 6.113 6.291 4,363 +0.10(+1.68%)
Oct 27, 2016 6.343 6.439 6.187 6.187 4,157 -0.10(-1.65%)
Oct 26, 2016 6.313 6.432 6.210 6.291 140,563 +0.05(+0.83%)
Oct 25, 2016 6.366 6.366 6.239 6.239 452 -0.12(-1.86%)
Oct 24, 2016 6.424 6.424 6.358 6.358 1,076 +0.17(+2.75%)
Oct 21, 2016 6.002 6.410 6.002 6.187 4,622 +0.21(+3.47%)
Oct 20, 2016 6.002 6.011 5.913 5.980 23,757 -0.02(-0.37%)
Oct 19, 2016 6.054 6.054 6.002 6.002 13,541 -0.03(-0.49%)
Oct 18, 2016 6.239 6.284 5.743 6.032 9,350 -0.33(-5.13%)
Oct 17, 2016 6.343 6.434 6.343 6.358 3,047 +0.04(+0.59%)
Oct 14, 2016 6.306 6.321 6.306 6.321 3,665 -0.03(-0.47%)
Oct 13, 2016 6.365 6.484 6.261 6.350 1,947 +0.04(+0.71%)
Oct 12, 2016 6.461 6.461 6.261 6.306 2,560 -0.16(-2.52%)
Oct 11, 2016 6.313 6.484 6.158 6.469 2,213 +0.17(+2.71%)
Oct 10, 2016 6.261 6.298 6.261 6.298 2,624 +0.07(+1.07%)
Oct 07, 2016 6.261 6.298 6.165 6.232 14,459 -0.03(-0.47%)
Oct 06, 2016 6.373 6.373 6.224 6.261 6,155 -0.04(-0.59%)
Oct 05, 2016 6.298 6.469 6.261 6.298 4,191 +0.00(+0.00%)
Oct 04, 2016 6.254 6.298 6.254 6.298 5,028 +0.00(+0.00%)
Oct 03, 2016 6.269 6.358 5.209 6.298 4,117 +0.00(+0.00%)
Sep 30, 2016 6.387 6.454 6.298 6.298 3,372 -0.01(-0.23%)
Sep 29, 2016 6.373 6.373 6.313 6.313 2,825 -0.01(-0.12%)
Sep 28, 2016 6.424 6.484 6.298 6.321 5,005 +0.07(+1.19%)
Sep 27, 2016 6.232 6.247 6.232 6.247 2,815 -0.06(-0.94%)
Sep 26, 2016 6.373 6.380 6.121 6.306 12,037 -0.00(-0.02%)
Sep 23, 2016 6.113 6.307 6.113 6.307 1,672 +0.07(+1.09%)
Sep 22, 2016 6.380 6.498 6.239 6.239 5,303 -0.17(-2.66%)
Sep 21, 2016 6.447 6.447 6.410 6.410 765 +0.02(+0.35%)
Sep 19, 2016 6.484 6.387 6.387 6.387 295 -0.05(-0.81%)
Sep 16, 2016 6.639 6.639 6.380 6.439 10,099 +0.00(+0.06%)
Sep 15, 2016 6.395 6.436 6.373 6.436 6,035 -0.02(-0.29%)
Sep 14, 2016 6.358 6.758 6.328 6.454 11,021 +0.01(+0.12%)
Sep 13, 2016 6.521 6.565 6.447 6.447 3,512 -0.26(-3.87%)
Sep 12, 2016 6.410 6.706 6.380 6.706 11,542 +0.47(+7.61%)
Sep 09, 2016 6.386 6.639 6.232 6.232 1,759 -0.39(-5.82%)
Sep 08, 2016 6.691 6.691 6.484 6.617 4,236 -0.07(-1.00%)
Sep 07, 2016 6.876 6.891 6.498 6.684 6,997 -0.21(-3.01%)
Sep 06, 2016 6.669 6.965 5.751 6.891 28,449 +0.31(+4.73%)
Sep 02, 2016 6.817 6.580 6.580 6.580 809 -0.27(-4.00%)
Sep 01, 2016 6.832 6.891 6.721 6.854 5,606 +0.27(+4.17%)
Aug 31, 2016 6.662 6.851 6.416 6.580 11,770 +0.06(+0.91%)
Aug 30, 2016 6.536 6.536 6.484 6.521 3,329 -0.13(-1.90%)
Aug 29, 2016 6.335 6.662 6.313 6.647 10,502 +0.16(+2.51%)
Aug 25, 2016 6.513 6.484 6.484 6.484 16 -0.10(-1.46%)
Aug 24, 2016 6.439 6.669 6.439 6.580 17,920 +0.23(+3.63%)
Aug 23, 2016 6.350 6.350 6.350 6.350 256 -0.05(-0.82%)
Aug 22, 2016 6.410 6.410 6.410 6.402 558 -0.04(-0.57%)
Aug 19, 2016 6.432 6.439 6.432 6.439 448 -0.03(-0.46%)
Aug 18, 2016 6.373 6.476 6.321 6.469 3,578 +0.00(+0.00%)
Aug 17, 2016 6.469 6.469 6.469 6.469 670 -0.00(-0.00%)
Aug 16, 2016 6.469 6.550 6.424 6.469 13,206 -0.02(-0.34%)
Aug 15, 2016 6.358 6.491 6.335 6.491 17,209 +0.04(+0.57%)
Aug 12, 2016 6.298 6.582 6.298 6.454 2,848 +0.23(+3.69%)
Aug 11, 2016 6.424 6.650 6.180 6.224 103,429 -0.08(-1.29%)
Aug 10, 2016 6.076 6.306 6.076 6.306 782 -0.03(-0.47%)
Aug 09, 2016 6.498 6.523 6.335 6.335 10,985 -0.20(-3.06%)
Aug 08, 2016 6.536 6.536 6.536 6.536 452 -0.05(-0.79%)
Aug 05, 2016 6.550 6.958 6.447 6.587 35,309 +0.01(+0.11%)
Aug 04, 2016 6.513 6.595 6.447 6.580 28,688 +0.11(+1.72%)
Aug 03, 2016 6.458 6.521 6.402 6.469 2,341 +0.09(+1.39%)
Aug 02, 2016 6.521 6.521 6.350 6.380 7,546 -0.12(-1.82%)
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.