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 (%)
Dec 31, 2008 2.570 2.630 2.550 2.590 9,407 +0.00(+0.00%)
Dec 30, 2008 2.650 2.660 2.530 2.590 14,184 -0.03(-1.15%)
Dec 29, 2008 2.680 2.740 2.620 2.620 28,220 -0.11(-4.03%)
Dec 26, 2008 2.700 2.730 2.620 2.730 65,017 -0.01(-0.36%)
Dec 24, 2008 2.770 2.770 2.690 2.740 1,081 +0.04(+1.48%)
Dec 23, 2008 2.690 2.730 2.570 2.700 33,488 +0.06(+2.27%)
Dec 22, 2008 2.770 2.770 2.500 2.640 160,285 -0.15(-5.38%)
Dec 19, 2008 2.720 2.790 2.660 2.790 22,891 +0.10(+3.72%)
Dec 18, 2008 2.720 2.730 2.660 2.690 15,025 +0.09(+3.46%)
Dec 17, 2008 2.500 2.720 2.500 2.600 8,175 +0.00(+0.00%)
Dec 16, 2008 2.660 2.700 2.600 2.600 7,035 -0.07(-2.62%)
Dec 15, 2008 2.700 2.730 2.660 2.670 60,590 +0.01(+0.38%)
Dec 12, 2008 2.600 2.730 2.580 2.660 23,650 +0.02(+0.76%)
Dec 11, 2008 2.350 2.640 2.320 2.640 13,655 +0.04(+1.54%)
Dec 10, 2008 2.620 2.720 2.530 2.600 25,035 +0.11(+4.42%)
Dec 09, 2008 2.330 2.490 2.330 2.490 22,619 +0.17(+7.33%)
Dec 08, 2008 2.130 2.330 2.130 2.320 17,314 +0.15(+6.91%)
Dec 05, 2008 2.070 2.170 2.040 2.170 33,105 +0.03(+1.40%)
Dec 04, 2008 2.180 2.180 2.080 2.140 14,290 +0.05(+2.39%)
Dec 03, 2008 2.130 2.150 2.000 2.090 8,168 +0.03(+1.46%)
Dec 02, 2008 2.010 2.120 2.010 2.060 17,526 +0.01(+0.49%)
Dec 01, 2008 2.050 2.090 2.010 2.050 9,273 +0.00(+0.00%)
Nov 28, 2008 2.170 2.190 2.050 2.050 3,800 +0.03(+1.49%)
Nov 26, 2008 2.000 2.180 2.000 2.020 39,785 -0.05(-2.42%)
Nov 25, 2008 2.240 2.240 2.070 2.070 6,524 +0.02(+0.98%)
Nov 24, 2008 2.080 2.080 1.900 2.050 31,356 +0.14(+7.33%)
Nov 21, 2008 1.940 1.970 1.730 1.910 64,235 -0.04(-2.05%)
Nov 20, 2008 1.940 2.090 1.940 1.950 16,145 -0.04(-2.01%)
Nov 19, 2008 2.050 2.050 1.980 1.990 22,600 -0.08(-3.86%)
Nov 18, 2008 2.210 2.240 2.070 2.070 14,500 -0.06(-2.82%)
Nov 17, 2008 2.050 2.240 2.050 2.130 17,850 +0.03(+1.43%)
Nov 14, 2008 2.280 2.280 2.050 2.100 20,900 -0.15(-6.67%)
Nov 13, 2008 2.350 2.350 2.240 2.250 15,550 -0.27(-10.71%)
Nov 12, 2008 2.700 2.730 2.330 2.520 14,300 -0.27(-9.68%)
Nov 11, 2008 2.650 2.800 2.650 2.790 13,801 +0.11(+4.10%)
Nov 10, 2008 2.790 2.790 2.580 2.680 8,246 +0.12(+4.69%)
Nov 07, 2008 2.480 2.740 2.410 2.560 11,678 +0.02(+0.79%)
Nov 06, 2008 2.750 2.790 2.430 2.540 12,216 -0.24(-8.63%)
Nov 05, 2008 2.590 2.800 2.430 2.780 15,264 +0.25(+9.88%)
Nov 04, 2008 2.460 2.530 2.450 2.530 6,450 +0.08(+3.27%)
Nov 03, 2008 2.280 2.450 2.130 2.450 26,126 +0.30(+13.95%)
Oct 31, 2008 2.050 2.210 2.050 2.150 21,400 +0.10(+4.88%)
Oct 30, 2008 2.010 2.090 1.940 2.050 50,894 +0.07(+3.54%)
Oct 29, 2008 2.000 2.060 1.940 1.980 37,025 +0.08(+4.21%)
Oct 28, 2008 2.000 2.000 1.860 1.900 17,863 -0.15(-7.32%)
Oct 27, 2008 2.110 2.110 1.950 2.050 13,524 +0.02(+0.99%)
Oct 24, 2008 1.950 2.290 1.950 2.030 11,825 -0.06(-2.87%)
Oct 23, 2008 2.050 2.110 1.990 2.090 35,278 +0.04(+1.95%)
Oct 22, 2008 2.190 2.300 1.960 2.050 15,640 -0.14(-6.52%)
Oct 21, 2008 2.260 2.260 2.080 2.193 95,395 +0.00(+0.14%)
Oct 20, 2008 2.130 2.240 2.083 2.190 13,174 +0.06(+2.82%)
Oct 17, 2008 2.100 2.170 2.060 2.130 57,588 +0.07(+3.40%)
Oct 16, 2008 2.090 2.140 1.900 2.060 43,213 -0.10(-4.63%)
Oct 15, 2008 2.210 2.250 2.100 2.160 28,865 +0.00(+0.00%)
Oct 14, 2008 2.150 2.300 2.150 2.160 46,758 +0.14(+6.93%)
Oct 13, 2008 2.000 2.150 1.950 2.020 128,166 +0.04(+2.02%)
Oct 10, 2008 2.570 2.570 1.670 1.980 125,516 -0.81(-29.03%)
Oct 09, 2008 3.300 3.300 2.660 2.790 12,000 -0.46(-14.15%)
Oct 08, 2008 3.180 3.360 2.700 3.250 597,861 +0.04(+1.25%)
Oct 07, 2008 3.520 3.560 3.050 3.210 28,501 -0.19(-5.59%)
Oct 06, 2008 4.370 4.490 3.340 3.400 32,968 -1.17(-25.60%)
Oct 03, 2008 4.670 4.700 4.440 4.570 8,300 -0.03(-0.65%)
Oct 02, 2008 4.780 4.780 4.540 4.600 9,496 -0.23(-4.76%)
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.