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, 2012 3.800 3.810 3.750 3.800 4,964 +0.00(+0.00%)
Dec 28, 2012 3.740 3.840 3.615 3.800 12,924 +0.00(+0.00%)
Dec 27, 2012 3.800 3.900 3.800 3.800 2,600 -0.06(-1.55%)
Dec 26, 2012 3.770 3.880 3.700 3.860 17,822 -0.10(-2.53%)
Dec 24, 2012 3.770 3.960 3.770 3.960 400 +0.02(+0.51%)
Dec 21, 2012 3.800 3.950 3.700 3.940 57,957 -0.04(-1.01%)
Dec 20, 2012 3.810 4.000 3.810 3.980 34,415 +0.19(+5.01%)
Dec 19, 2012 3.680 3.800 3.680 3.790 24,346 +0.09(+2.43%)
Dec 18, 2012 3.747 3.747 3.560 3.700 16,369 +0.18(+5.11%)
Dec 17, 2012 3.500 3.650 3.500 3.520 141,696 +0.04(+1.15%)
Dec 14, 2012 3.390 3.490 3.350 3.480 2,163 +0.08(+2.35%)
Dec 13, 2012 3.300 3.400 3.300 3.400 8,479 +0.02(+0.59%)
Dec 12, 2012 3.300 3.400 3.235 3.380 11,669 +0.08(+2.42%)
Dec 11, 2012 3.230 3.400 3.040 3.300 17,940 +0.07(+2.17%)
Dec 10, 2012 3.210 3.400 3.200 3.230 13,627 -0.07(-2.12%)
Dec 07, 2012 3.300 3.400 3.250 3.300 8,881 -0.05(-1.49%)
Dec 06, 2012 3.490 3.490 3.310 3.350 7,288 -0.15(-4.29%)
Dec 05, 2012 3.600 3.600 3.500 3.500 10,254 -0.14(-3.85%)
Dec 04, 2012 3.590 3.640 3.490 3.640 4,169 -0.16(-4.21%)
Nov 30, 2012 3.800 3.800 3.800 3.800 224 -0.00(-0.00%)
Nov 29, 2012 3.800 3.800 3.800 3.800 400 -0.00(-0.05%)
Nov 27, 2012 3.750 3.802 3.802 3.802 1,700 -0.01(-0.21%)
Nov 26, 2012 3.730 3.810 3.730 3.810 7,147 +0.06(+1.60%)
Nov 21, 2012 3.600 3.750 3.750 3.750 9,200 +0.15(+4.17%)
Nov 20, 2012 3.440 3.630 3.440 3.600 6,617 +0.01(+0.28%)
Nov 19, 2012 3.460 3.660 3.460 3.590 12,222 -0.05(-1.37%)
Nov 16, 2012 3.423 3.700 3.423 3.640 2,050 +0.04(+1.11%)
Nov 15, 2012 3.530 3.615 3.390 3.600 6,112 -0.07(-1.91%)
Nov 14, 2012 3.690 3.690 3.470 3.670 1,467 +0.01(+0.27%)
Nov 13, 2012 3.680 3.680 3.590 3.660 2,300 +0.24(+7.02%)
Nov 12, 2012 3.460 3.580 3.370 3.420 24,349 -0.08(-2.29%)
Nov 09, 2012 3.500 3.600 3.480 3.500 2,400 -0.05(-1.41%)
Nov 08, 2012 3.440 3.550 3.440 3.550 14,544 +0.04(+1.14%)
Nov 07, 2012 3.470 3.650 3.440 3.510 18,391 -0.05(-1.40%)
Nov 06, 2012 3.550 3.650 3.535 3.560 33,704 +0.04(+1.14%)
Nov 05, 2012 3.420 3.600 3.360 3.520 17,720 +0.01(+0.28%)
Nov 02, 2012 3.540 3.588 3.510 3.510 1,500 -0.01(-0.28%)
Nov 01, 2012 3.520 3.600 3.520 3.520 2,850 +0.02(+0.57%)
Oct 31, 2012 3.600 3.750 3.390 3.500 34,761 -0.12(-3.31%)
Oct 26, 2012 3.670 3.620 3.620 3.620 4,000 -0.04(-1.09%)
Oct 25, 2012 3.700 3.740 3.660 3.660 701 -0.10(-2.66%)
Oct 24, 2012 3.550 3.768 3.520 3.760 1,999 +0.05(+1.35%)
Oct 23, 2012 3.660 3.790 3.660 3.710 5,295 -0.08(-2.11%)
Oct 19, 2012 3.840 3.840 3.790 3.790 1,279 -0.16(-4.05%)
Oct 17, 2012 3.950 3.950 3.950 3.950 0 +0.01(+0.36%)
Oct 16, 2012 3.900 3.939 3.853 3.936 3,400 +0.09(+2.23%)
Oct 15, 2012 3.870 3.900 3.850 3.850 2,950 +0.00(+0.00%)
Oct 12, 2012 3.850 3.850 3.740 3.850 7,674 +0.00(+0.00%)
Oct 11, 2012 3.849 3.850 3.800 3.850 2,720 -0.01(-0.26%)
Oct 10, 2012 3.840 3.860 3.830 3.860 3,132 +0.07(+1.85%)
Oct 09, 2012 3.790 3.790 3.790 3.790 100 +0.00(+0.00%)
Oct 08, 2012 3.800 3.850 3.790 3.790 5,535 -0.03(-0.79%)
Oct 05, 2012 3.930 3.930 3.820 3.820 5,150 -0.10(-2.55%)
Oct 04, 2012 3.900 3.990 3.900 3.920 10,100 +0.05(+1.29%)
Oct 03, 2012 3.860 3.960 3.860 3.870 10,397 +0.06(+1.57%)
Oct 02, 2012 3.830 3.900 3.790 3.810 7,861 +0.01(+0.26%)
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.