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 30, 2016 5.557 5.557 5.557 0 +0.19(+3.45%)
Dec 29, 2016 5.217 5.372 5.217 5.372 4,440 +0.21(+4.02%)
Dec 28, 2016 5.261 5.261 5.151 5.165 5,010 -0.16(-2.92%)
Dec 27, 2016 5.266 5.439 5.261 5.320 2,288 +0.05(+0.98%)
Dec 23, 2016 5.268 5.268 5.268 0 -0.15(-2.80%)
Dec 22, 2016 5.476 5.535 5.391 5.420 3,882 -0.12(-2.21%)
Dec 21, 2016 5.224 5.543 5.187 5.543 94,809 +0.30(+5.80%)
Dec 20, 2016 5.187 5.261 5.094 5.239 11,942 +0.13(+2.61%)
Dec 19, 2016 4.898 5.120 4.898 5.106 17,751 +0.13(+2.53%)
Dec 16, 2016 4.853 5.039 4.853 4.979 29,926 +0.00(+0.00%)
Dec 15, 2016 5.172 5.172 4.853 4.979 31,183 -0.10(-1.90%)
Dec 14, 2016 5.202 5.424 5.076 5.076 154,555 -0.12(-2.28%)
Dec 13, 2016 5.224 5.261 5.002 5.194 67,891 +0.16(+3.09%)
Dec 12, 2016 5.076 5.817 4.876 5.039 36,868 +0.00(+0.00%)
Dec 09, 2016 4.928 5.054 4.928 5.039 64,933 +0.12(+2.41%)
Dec 08, 2016 4.779 4.994 4.639 4.920 113,116 +0.10(+2.15%)
Dec 07, 2016 5.113 5.306 4.609 4.816 219,326 -0.30(-5.80%)
Dec 06, 2016 5.031 5.120 4.853 5.113 158,819 +0.07(+1.47%)
Dec 05, 2016 5.120 5.120 5.039 5.039 5,902 +0.23(+4.78%)
Dec 02, 2016 5.046 5.135 4.668 4.809 31,124 -0.16(-3.13%)
Dec 01, 2016 5.180 5.194 4.913 4.965 12,016 -0.15(-2.90%)
Nov 30, 2016 5.083 5.180 5.054 5.113 13,494 +0.07(+1.32%)
Nov 29, 2016 5.202 5.268 5.046 5.046 3,263 -0.19(-3.68%)
Nov 28, 2016 5.291 5.291 5.239 5.239 3,422 -0.03(-0.56%)
Nov 25, 2016 5.283 5.335 5.180 5.268 23,074 +0.08(+1.57%)
Nov 23, 2016 5.187 5.187 5.187 0 +0.00(+0.00%)
Nov 22, 2016 5.194 5.291 5.141 5.187 33,673 -0.05(-0.99%)
Nov 21, 2016 5.217 5.335 5.209 5.239 19,334 -0.04(-0.84%)
Nov 18, 2016 5.246 5.328 5.165 5.283 30,810 +0.00(+0.00%)
Nov 17, 2016 5.335 5.335 5.283 5.283 6,310 -0.09(-1.65%)
Nov 16, 2016 5.194 5.372 5.194 5.372 39,509 +0.15(+2.84%)
Nov 15, 2016 5.224 5.320 5.202 5.224 20,459 -0.05(-0.98%)
Nov 14, 2016 5.913 5.913 4.728 5.276 21,657 -0.65(-11.00%)
Nov 11, 2016 5.839 5.928 5.568 5.928 15,288 +0.11(+1.91%)
Nov 10, 2016 5.972 5.972 5.695 5.817 19,533 -0.16(-2.61%)
Nov 09, 2016 5.817 5.972 5.501 5.972 10,087 +0.01(+0.12%)
Nov 08, 2016 5.669 5.987 5.669 5.965 14,896 +0.13(+2.29%)
Nov 07, 2016 5.890 5.965 5.565 5.832 9,624 +0.01(+0.25%)
Nov 04, 2016 6.059 6.068 5.817 5.817 26,885 -0.13(-2.12%)
Nov 03, 2016 6.039 6.076 5.943 5.943 4,440 +0.00(+0.00%)
Nov 02, 2016 5.861 6.113 5.221 5.943 45,680 -0.21(-3.37%)
Nov 01, 2016 6.147 6.150 6.039 6.150 21,177 +0.11(+1.84%)
Oct 31, 2016 6.306 6.306 5.672 6.039 2,299 -0.25(-4.00%)
Oct 28, 2016 6.269 6.291 6.113 6.291 4,363 +0.10(+1.68%)
Oct 27, 2016 6.343 6.439 6.187 6.187 4,157 -0.10(-1.65%)
Oct 26, 2016 6.313 6.432 6.210 6.291 140,563 +0.05(+0.83%)
Oct 25, 2016 6.366 6.366 6.239 6.239 452 -0.12(-1.86%)
Oct 24, 2016 6.424 6.424 6.358 6.358 1,076 +0.17(+2.75%)
Oct 21, 2016 6.002 6.410 6.002 6.187 4,622 +0.21(+3.47%)
Oct 20, 2016 6.002 6.011 5.913 5.980 23,757 -0.02(-0.37%)
Oct 19, 2016 6.054 6.054 6.002 6.002 13,541 -0.03(-0.49%)
Oct 18, 2016 6.239 6.284 5.743 6.032 9,350 -0.33(-5.13%)
Oct 17, 2016 6.343 6.434 6.343 6.358 3,047 +0.04(+0.59%)
Oct 14, 2016 6.306 6.321 6.306 6.321 3,665 -0.03(-0.47%)
Oct 13, 2016 6.365 6.484 6.261 6.350 1,947 +0.04(+0.71%)
Oct 12, 2016 6.461 6.461 6.261 6.306 2,560 -0.16(-2.52%)
Oct 11, 2016 6.313 6.484 6.158 6.469 2,213 +0.17(+2.71%)
Oct 10, 2016 6.261 6.298 6.261 6.298 2,624 +0.07(+1.07%)
Oct 07, 2016 6.261 6.298 6.165 6.232 14,459 -0.03(-0.47%)
Oct 06, 2016 6.373 6.373 6.224 6.261 6,155 -0.04(-0.59%)
Oct 05, 2016 6.298 6.469 6.261 6.298 4,191 +0.00(+0.00%)
Oct 04, 2016 6.254 6.298 6.254 6.298 5,028 +0.00(+0.00%)
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.