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, 2013 5.202 5.180 5.180 5.180 47,908 -0.06(-1.13%)
Dec 30, 2013 5.313 5.468 5.187 5.239 35,877 -0.15(-2.75%)
Dec 27, 2013 5.387 5.513 5.372 5.387 15,585 -0.03(-0.55%)
Dec 26, 2013 5.498 5.594 5.394 5.417 20,523 -0.06(-1.08%)
Dec 24, 2013 5.576 5.576 5.476 5.476 1,983 -0.03(-0.54%)
Dec 23, 2013 5.528 5.557 5.417 5.506 12,677 -0.02(-0.40%)
Dec 20, 2013 5.476 5.587 5.380 5.528 15,398 +0.01(+0.27%)
Dec 19, 2013 5.402 5.520 5.402 5.513 15,510 +0.07(+1.22%)
Dec 18, 2013 5.483 5.580 5.380 5.446 13,998 -0.07(-1.34%)
Dec 17, 2013 5.550 5.594 5.454 5.520 44,379 +0.04(+0.81%)
Dec 16, 2013 5.602 5.617 5.447 5.476 12,727 -0.15(-2.64%)
Dec 13, 2013 5.543 5.624 5.469 5.624 36,568 +0.13(+2.29%)
Dec 12, 2013 5.550 5.557 5.372 5.498 29,472 +0.02(+0.41%)
Dec 11, 2013 5.454 5.572 5.453 5.476 40,359 +0.06(+1.09%)
Dec 10, 2013 5.409 5.446 5.387 5.417 33,517 +0.04(+0.83%)
Dec 09, 2013 5.380 5.424 5.372 5.372 31,125 -0.04(-0.68%)
Dec 06, 2013 5.469 5.483 5.372 5.409 0 -0.05(-0.95%)
Dec 05, 2013 5.431 5.469 5.431 5.461 0 +0.04(+0.82%)
Dec 04, 2013 5.431 5.446 5.387 5.417 0 -0.01(-0.27%)
Dec 03, 2013 5.402 5.431 5.350 5.431 0 +0.05(+0.96%)
Dec 02, 2013 5.372 5.402 5.335 5.380 0 +0.04(+0.69%)
Nov 29, 2013 5.394 5.402 5.343 5.343 0 -0.07(-1.23%)
Nov 27, 2013 5.394 5.469 5.394 5.409 0 +0.00(+0.00%)
Nov 26, 2013 5.446 5.446 5.387 5.409 0 -0.02(-0.41%)
Nov 25, 2013 5.409 5.439 5.380 5.431 0 +0.10(+1.81%)
Nov 22, 2013 5.402 5.446 5.335 5.335 0 -0.10(-1.91%)
Nov 21, 2013 5.335 5.446 5.335 5.439 0 +0.16(+3.09%)
Nov 20, 2013 5.409 5.439 5.276 5.276 0 -0.09(-1.66%)
Nov 19, 2013 5.380 5.409 5.298 5.365 0 +0.06(+1.12%)
Nov 18, 2013 5.320 5.483 5.261 5.306 0 +0.06(+1.13%)
Nov 15, 2013 5.283 5.365 5.187 5.246 0 -0.01(-0.14%)
Nov 14, 2013 5.246 5.254 5.172 5.254 0 +0.04(+0.71%)
Nov 13, 2013 5.187 5.298 5.157 5.217 0 +0.01(+0.14%)
Nov 12, 2013 5.202 5.253 5.113 5.209 0 +0.03(+0.57%)
Nov 11, 2013 5.142 5.224 5.142 5.180 0 +0.04(+0.72%)
Nov 08, 2013 5.076 5.172 5.076 5.142 0 +0.06(+1.17%)
Nov 07, 2013 5.187 5.187 4.965 5.083 0 -0.08(-1.58%)
Nov 06, 2013 5.187 5.239 5.083 5.165 0 -0.01(-0.29%)
Nov 05, 2013 5.180 5.180 5.083 5.180 0 -0.01(-0.29%)
Nov 04, 2013 5.142 5.194 5.031 5.194 0 +0.16(+3.24%)
Nov 01, 2013 5.046 5.150 4.853 5.031 0 -0.04(-0.88%)
Oct 31, 2013 5.120 5.157 4.928 5.076 0 -0.01(-0.15%)
Oct 30, 2013 4.742 5.105 4.742 5.083 0 +0.37(+7.86%)
Oct 29, 2013 4.720 4.765 4.446 4.713 0 -0.01(-0.31%)
Oct 28, 2013 4.639 4.839 4.594 4.728 0 +0.13(+2.90%)
Oct 25, 2013 4.557 4.653 4.505 4.594 0 +0.10(+2.31%)
Oct 24, 2013 4.424 4.557 4.424 4.490 0 +0.16(+3.77%)
Oct 23, 2013 4.409 4.426 4.327 4.327 0 -0.04(-1.02%)
Oct 22, 2013 4.305 4.424 4.305 4.372 0 +0.10(+2.43%)
Oct 21, 2013 4.364 4.387 4.224 4.268 0 -0.06(-1.37%)
Oct 18, 2013 4.194 4.379 4.187 4.327 12,508 +0.10(+2.28%)
Oct 17, 2013 4.290 4.290 4.224 4.231 0 -0.06(-1.38%)
Oct 16, 2013 4.164 4.298 4.150 4.290 0 +0.16(+3.95%)
Oct 15, 2013 4.187 4.381 4.068 4.127 0 -0.07(-1.76%)
Oct 14, 2013 4.305 4.389 4.201 4.201 0 -0.04(-1.05%)
Oct 11, 2013 4.313 4.401 4.187 4.246 0 +0.02(+0.53%)
Oct 10, 2013 4.268 4.276 4.224 4.224 0 +0.00(+0.00%)
Oct 09, 2013 4.261 4.320 4.216 4.224 0 -0.02(-0.52%)
Oct 08, 2013 4.179 4.298 4.179 4.246 0 +0.01(+0.35%)
Oct 07, 2013 4.187 4.231 4.187 4.231 0 +0.08(+1.96%)
Oct 04, 2013 4.172 4.172 4.083 4.150 0 +0.05(+1.27%)
Oct 03, 2013 4.075 4.157 4.001 4.098 0 +0.01(+0.36%)
Oct 02, 2013 4.112 4.135 4.016 4.083 0 -0.03(-0.72%)
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.