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 2.816 2.823 2.779 2.816 6,699 +0.00(+0.00%)
Dec 28, 2012 2.771 2.845 2.679 2.816 17,441 +0.00(+0.00%)
Dec 27, 2012 2.816 2.890 2.816 2.816 3,508 -0.04(-1.55%)
Dec 26, 2012 2.794 2.875 2.742 2.860 24,051 -0.07(-2.52%)
Dec 24, 2012 2.794 2.934 2.794 2.934 539 +0.01(+0.51%)
Dec 21, 2012 2.816 2.927 2.742 2.920 78,215 -0.03(-1.01%)
Dec 20, 2012 2.823 2.964 2.823 2.949 46,444 +0.14(+5.01%)
Dec 19, 2012 2.727 2.816 2.727 2.808 32,856 +0.07(+2.43%)
Dec 18, 2012 2.777 2.777 2.638 2.742 22,090 +0.13(+5.11%)
Dec 17, 2012 2.593 2.705 2.593 2.608 191,225 +0.03(+1.15%)
Dec 14, 2012 2.512 2.586 2.482 2.579 2,919 +0.06(+2.35%)
Dec 13, 2012 2.445 2.519 2.445 2.519 11,442 +0.01(+0.59%)
Dec 12, 2012 2.445 2.519 2.397 2.505 15,747 +0.06(+2.42%)
Dec 11, 2012 2.393 2.519 2.253 2.445 24,210 +0.05(+2.17%)
Dec 10, 2012 2.379 2.519 2.371 2.393 18,390 -0.05(-2.12%)
Dec 07, 2012 2.445 2.519 2.408 2.445 11,985 -0.04(-1.49%)
Dec 06, 2012 2.586 2.586 2.453 2.482 9,835 -0.11(-4.29%)
Dec 05, 2012 2.668 2.668 2.593 2.593 13,838 -0.10(-3.85%)
Dec 04, 2012 2.660 2.697 2.586 2.697 5,626 -0.12(-4.21%)
Nov 30, 2012 2.816 2.816 2.816 2.816 302 -0.00(-0.00%)
Nov 29, 2012 2.816 2.816 2.816 2.816 539 -0.00(-0.05%)
Nov 27, 2012 2.779 2.817 2.817 2.817 2,294 -0.01(-0.21%)
Nov 26, 2012 2.764 2.823 2.764 2.823 9,645 +0.04(+1.60%)
Nov 21, 2012 2.668 2.779 2.779 2.779 12,415 +0.11(+4.17%)
Nov 20, 2012 2.549 2.690 2.549 2.668 8,929 +0.01(+0.28%)
Nov 19, 2012 2.564 2.712 2.564 2.660 16,494 -0.04(-1.37%)
Nov 16, 2012 2.537 2.742 2.537 2.697 2,766 +0.03(+1.11%)
Nov 15, 2012 2.616 2.679 2.512 2.668 8,248 -0.05(-1.91%)
Nov 14, 2012 2.734 2.734 2.571 2.719 1,979 +0.01(+0.27%)
Nov 13, 2012 2.727 2.727 2.660 2.712 3,103 +0.18(+7.02%)
Nov 12, 2012 2.564 2.653 2.497 2.534 32,860 -0.06(-2.29%)
Nov 09, 2012 2.593 2.668 2.579 2.593 3,238 -0.04(-1.41%)
Nov 08, 2012 2.549 2.630 2.549 2.630 19,627 +0.03(+1.14%)
Nov 07, 2012 2.571 2.705 2.549 2.601 24,819 -0.04(-1.40%)
Nov 06, 2012 2.631 2.705 2.619 2.638 45,485 +0.03(+1.14%)
Nov 05, 2012 2.534 2.668 2.490 2.608 23,913 +0.01(+0.28%)
Nov 02, 2012 2.623 2.659 2.601 2.601 2,024 -0.01(-0.28%)
Nov 01, 2012 2.608 2.668 2.608 2.608 3,846 +0.01(+0.57%)
Oct 31, 2012 2.668 2.779 2.512 2.593 46,911 -0.09(-3.31%)
Oct 26, 2012 2.719 2.682 2.682 2.682 5,398 -0.03(-1.09%)
Oct 25, 2012 2.742 2.771 2.712 2.712 946 -0.07(-2.66%)
Oct 24, 2012 2.631 2.792 2.608 2.786 2,697 +0.04(+1.35%)
Oct 23, 2012 2.712 2.808 2.712 2.749 7,145 -0.06(-2.11%)
Oct 19, 2012 2.845 2.845 2.808 2.808 1,726 -0.12(-4.05%)
Oct 17, 2012 2.927 2.927 2.927 2.927 0 +0.01(+0.36%)
Oct 16, 2012 2.890 2.919 2.855 2.917 4,588 +0.06(+2.23%)
Oct 15, 2012 2.868 2.890 2.853 2.853 3,981 +0.00(+0.00%)
Oct 12, 2012 2.853 2.853 2.771 2.853 10,356 +0.00(+0.00%)
Oct 11, 2012 2.852 2.853 2.816 2.853 3,670 -0.01(-0.26%)
Oct 10, 2012 2.845 2.860 2.838 2.860 4,226 +0.05(+1.85%)
Oct 09, 2012 2.808 2.808 2.808 2.808 134 +0.00(+0.00%)
Oct 08, 2012 2.816 2.853 2.808 2.808 7,469 -0.02(-0.79%)
Oct 05, 2012 2.912 2.912 2.831 2.831 6,950 -0.07(-2.55%)
Oct 04, 2012 2.890 2.957 2.890 2.905 13,630 +0.04(+1.29%)
Oct 03, 2012 2.860 2.934 2.860 2.868 14,031 +0.04(+1.57%)
Oct 02, 2012 2.838 2.890 2.808 2.823 10,608 +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.