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 (%)
Mar 28, 2013 2.794 2.957 2.742 2.949 30,445 +0.21(+7.86%)
Mar 27, 2013 2.719 2.771 2.705 2.734 11,708 +0.01(+0.54%)
Mar 26, 2013 2.608 2.912 2.586 2.719 6,761 -0.07(-2.65%)
Mar 25, 2013 2.794 2.794 2.794 2.794 134 -0.13(-4.56%)
Mar 22, 2013 2.875 2.949 2.860 2.927 4,998 +0.05(+1.80%)
Mar 21, 2013 2.816 2.875 2.816 2.875 539 +0.11(+4.02%)
Mar 20, 2013 2.838 2.882 2.742 2.764 9,340 -0.13(-4.36%)
Mar 19, 2013 2.756 2.890 2.756 2.890 1,214 -0.06(-2.01%)
Mar 18, 2013 3.008 3.090 2.949 2.949 111,746 -0.09(-2.93%)
Mar 15, 2013 2.934 3.038 2.934 3.038 15,970 +0.10(+3.54%)
Mar 14, 2013 2.816 2.934 2.816 2.934 2,159 -0.03(-1.00%)
Mar 13, 2013 2.964 2.964 2.964 2.964 134 -0.19(-5.88%)
Mar 12, 2013 3.186 3.186 3.149 3.149 25,096 -0.04(-1.16%)
Mar 11, 2013 3.112 3.186 3.112 3.186 9,364 +0.02(+0.70%)
Mar 08, 2013 3.112 3.186 3.112 3.164 10,198 +0.10(+3.39%)
Mar 07, 2013 3.112 3.186 3.053 3.060 11,248 -0.05(-1.67%)
Mar 06, 2013 3.112 3.142 3.112 3.112 5,695 +0.00(+0.00%)
Mar 05, 2013 3.060 3.120 3.060 3.112 12,324 +0.07(+2.44%)
Mar 04, 2013 3.008 3.157 3.008 3.038 22,112 +0.05(+1.74%)
Mar 01, 2013 2.719 3.001 2.719 2.986 230,561 +0.09(+3.07%)
Feb 28, 2013 2.779 2.897 2.779 2.897 3,508 +0.12(+4.27%)
Feb 27, 2013 2.579 2.838 2.579 2.779 13,803 -0.01(-0.24%)
Feb 26, 2013 2.705 2.823 2.705 2.785 15,930 +0.05(+1.87%)
Feb 25, 2013 2.794 2.822 2.719 2.734 5,209 -0.11(-3.93%)
Feb 21, 2013 2.846 2.846 2.846 2.846 0 -0.07(-2.52%)
Feb 20, 2013 2.890 2.964 2.890 2.920 12,677 +0.03(+1.03%)
Feb 19, 2013 2.875 2.890 2.875 2.890 3,103 -0.07(-2.25%)
Feb 15, 2013 2.897 2.956 2.897 2.956 6,086 +0.00(+0.00%)
Feb 14, 2013 2.786 2.964 2.749 2.956 14,898 +0.11(+3.90%)
Feb 13, 2013 2.840 2.905 2.838 2.845 5,970 -0.07(-2.29%)
Feb 12, 2013 2.875 3.016 2.875 2.912 809 +0.04(+1.28%)
Feb 11, 2013 3.045 3.045 2.875 2.875 18,032 -0.21(-6.72%)
Feb 08, 2013 3.149 3.216 3.083 3.083 11,098 -0.07(-2.12%)
Feb 07, 2013 3.149 3.171 3.055 3.149 16,788 -0.02(-0.70%)
Feb 06, 2013 3.157 3.171 3.142 3.171 11,121 +0.08(+2.64%)
Feb 04, 2013 3.134 3.134 3.090 3.090 1,636 -0.06(-1.88%)
Feb 01, 2013 3.157 3.186 3.149 3.149 21,425 +0.05(+1.67%)
Jan 31, 2013 3.164 3.179 3.097 3.097 5,584 -0.09(-2.79%)
Jan 30, 2013 3.149 3.216 3.142 3.186 24,834 +0.01(+0.47%)
Jan 29, 2013 3.075 3.171 3.075 3.171 15,755 +0.10(+3.13%)
Jan 28, 2013 3.075 3.083 3.075 3.075 9,936 -0.00(-0.04%)
Jan 25, 2013 3.075 3.097 3.075 3.076 52,799 +0.00(+0.04%)
Jan 24, 2013 3.012 3.099 2.971 3.075 181,169 +0.05(+1.72%)
Jan 23, 2013 3.023 3.023 3.023 3.023 7,074 +0.00(+0.00%)
Jan 22, 2013 3.023 3.023 2.986 3.023 13,436 +0.04(+1.24%)
Jan 18, 2013 3.016 3.053 2.986 2.986 4,292 -0.01(-0.25%)
Jan 17, 2013 2.979 2.994 2.971 2.994 4,045 +0.03(+1.00%)
Jan 16, 2013 3.016 3.016 2.964 2.964 520 -0.09(-2.91%)
Jan 15, 2013 3.038 3.093 3.038 3.053 2,429 +0.00(+0.00%)
Jan 14, 2013 3.075 3.112 3.053 3.053 8,766 -0.06(-1.90%)
Jan 11, 2013 3.112 3.120 3.112 3.112 22,334 -0.02(-0.71%)
Jan 10, 2013 3.139 3.139 3.112 3.134 789 -0.04(-1.17%)
Jan 09, 2013 3.179 3.179 3.127 3.171 1,280 +0.04(+1.18%)
Jan 08, 2013 3.216 3.223 3.112 3.134 15,301 -0.04(-1.17%)
Jan 07, 2013 3.112 3.194 3.112 3.171 105,022 +0.06(+1.90%)
Jan 04, 2013 2.971 3.216 2.971 3.112 41,487 +0.01(+0.24%)
Jan 03, 2013 2.964 3.120 2.949 3.105 46,209 +0.17(+5.81%)
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.