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 (%)
Nov 28, 2014 7.820 7.820 7.650 7.660 10,902 -0.14(-1.79%)
Nov 26, 2014 7.880 7.800 7.800 7.800 9,100 +0.13(+1.69%)
Nov 25, 2014 7.730 7.890 7.660 7.670 12,336 +0.01(+0.13%)
Nov 24, 2014 7.350 7.770 7.350 7.660 39,668 +0.34(+4.64%)
Nov 21, 2014 7.750 7.941 7.320 7.320 17,733 -0.27(-3.56%)
Nov 20, 2014 8.050 8.050 7.500 7.590 34,840 -0.31(-3.92%)
Nov 19, 2014 8.000 8.200 7.900 7.900 59,164 -0.07(-0.88%)
Nov 18, 2014 7.480 7.989 7.480 7.970 133,068 +0.58(+7.85%)
Nov 17, 2014 7.410 7.530 7.338 7.390 55,419 +0.08(+1.09%)
Nov 14, 2014 7.370 7.370 7.130 7.310 9,447 -0.04(-0.54%)
Nov 13, 2014 7.380 7.400 7.250 7.350 19,408 +0.00(+0.00%)
Nov 12, 2014 7.200 7.350 7.100 7.350 45,072 +0.16(+2.23%)
Nov 11, 2014 6.880 7.190 6.760 7.190 22,524 +0.17(+2.42%)
Nov 10, 2014 7.040 7.040 6.870 7.020 9,205 +0.11(+1.59%)
Nov 07, 2014 7.140 7.200 6.910 6.910 13,772 -0.20(-2.81%)
Nov 06, 2014 7.140 7.200 6.930 7.110 21,735 -0.12(-1.66%)
Nov 05, 2014 6.960 7.250 6.870 7.230 34,306 +0.34(+4.93%)
Nov 04, 2014 7.050 7.050 6.830 6.890 20,686 -0.18(-2.55%)
Nov 03, 2014 7.060 7.090 6.924 7.070 20,528 +0.01(+0.14%)
Oct 31, 2014 6.910 7.060 6.841 7.060 23,514 +0.15(+2.17%)
Oct 30, 2014 7.010 7.010 6.900 6.910 5,056 +0.22(+3.29%)
Oct 29, 2014 6.950 7.030 6.507 6.690 63,086 -0.35(-4.97%)
Oct 28, 2014 6.590 7.040 6.590 7.040 22,506 +0.48(+7.32%)
Oct 27, 2014 6.360 6.560 6.468 6.560 16,712 +0.09(+1.42%)
Oct 24, 2014 6.530 6.530 6.448 6.468 4,724 -0.09(-1.40%)
Oct 23, 2014 6.610 6.620 6.558 6.560 11,541 +0.04(+0.61%)
Oct 22, 2014 6.530 6.590 6.520 6.520 3,727 -0.08(-1.21%)
Oct 21, 2014 6.650 6.650 6.570 6.600 6,058 -0.05(-0.75%)
Oct 20, 2014 6.620 6.719 6.520 6.650 7,422 -0.03(-0.45%)
Oct 17, 2014 6.570 6.750 6.540 6.680 2,022 +0.14(+2.14%)
Oct 16, 2014 6.430 6.600 6.430 6.540 11,763 +0.06(+0.93%)
Oct 15, 2014 6.540 6.550 6.430 6.480 8,286 -0.06(-0.92%)
Oct 14, 2014 6.640 6.650 6.441 6.540 42,955 +0.01(+0.15%)
Oct 13, 2014 6.640 6.670 6.520 6.530 29,321 -0.12(-1.80%)
Oct 10, 2014 6.690 6.733 6.555 6.650 9,421 -0.06(-0.89%)
Oct 09, 2014 6.770 6.770 6.710 6.710 8,221 -0.24(-3.45%)
Oct 08, 2014 6.875 6.950 6.585 6.950 6,866 +0.06(+0.87%)
Oct 07, 2014 6.780 6.990 6.780 6.890 3,954 -0.11(-1.57%)
Oct 06, 2014 7.050 7.050 6.510 7.000 4,701 +0.00(+0.00%)
Oct 03, 2014 6.930 7.030 6.910 7.000 3,702 +0.10(+1.45%)
Oct 02, 2014 6.870 7.000 6.550 6.900 11,523 -0.15(-2.13%)
Oct 01, 2014 6.740 7.050 6.690 7.050 36,100 +0.18(+2.62%)
Sep 30, 2014 6.930 6.984 6.712 6.870 4,394 -0.01(-0.15%)
Sep 29, 2014 6.830 6.990 6.780 6.880 27,829 +0.10(+1.47%)
Sep 26, 2014 6.820 6.820 6.635 6.780 5,602 -0.04(-0.59%)
Sep 25, 2014 6.790 6.940 6.570 6.820 19,891 +0.03(+0.44%)
Sep 24, 2014 6.640 6.790 6.550 6.790 13,869 +0.03(+0.44%)
Sep 23, 2014 6.510 6.780 6.430 6.760 16,203 +0.25(+3.84%)
Sep 22, 2014 6.720 6.720 6.480 6.510 20,618 -0.33(-4.82%)
Sep 19, 2014 6.630 6.900 6.610 6.840 15,795 +0.22(+3.32%)
Sep 18, 2014 6.540 6.720 6.520 6.620 10,393 +0.17(+2.64%)
Sep 17, 2014 6.420 6.550 6.420 6.450 7,349 -0.03(-0.46%)
Sep 16, 2014 6.448 6.520 6.320 6.480 17,296 -0.08(-1.22%)
Sep 15, 2014 6.680 6.680 6.300 6.560 10,692 +0.00(+0.00%)
Sep 12, 2014 6.930 6.940 6.490 6.560 31,080 -0.34(-4.93%)
Sep 11, 2014 6.980 7.020 6.900 6.900 9,783 -0.08(-1.15%)
Sep 10, 2014 6.990 6.990 6.980 6.980 10,755 -0.07(-0.99%)
Sep 09, 2014 7.030 7.100 6.990 7.050 17,665 -0.05(-0.70%)
Sep 08, 2014 7.120 7.120 6.980 7.100 15,977 +0.01(+0.14%)
Sep 05, 2014 7.020 7.100 7.020 7.090 9,318 +0.03(+0.42%)
Sep 04, 2014 7.060 7.060 7.060 7.060 10,276 -0.03(-0.42%)
Sep 03, 2014 7.100 7.300 7.100 7.090 23,637 +0.03(+0.42%)
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.