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 31, 2016 5.854 5.935 5.772 5.772 16,020 -0.15(-2.50%)
Mar 30, 2016 5.683 5.950 5.654 5.921 57,926 +0.17(+2.96%)
Mar 29, 2016 5.743 5.883 5.639 5.750 48,356 -0.01(-0.26%)
Mar 28, 2016 5.646 5.795 5.543 5.765 33,073 +0.13(+2.23%)
Mar 24, 2016 5.365 5.639 5.639 5.639 82,187 +0.26(+4.82%)
Mar 23, 2016 5.320 5.380 5.306 5.380 2,392 +0.00(+0.00%)
Mar 22, 2016 5.387 5.424 5.365 5.380 1,771 +0.01(+0.27%)
Mar 21, 2016 5.246 5.439 5.246 5.365 5,919 +0.13(+2.40%)
Mar 18, 2016 5.202 5.431 5.202 5.239 7,749 +0.04(+0.71%)
Mar 17, 2016 5.394 5.587 5.039 5.202 45,468 -0.32(-5.77%)
Mar 16, 2016 5.348 5.520 5.278 5.520 5,650 +0.16(+2.90%)
Mar 15, 2016 5.298 5.454 5.197 5.365 3,564 -0.10(-1.90%)
Mar 14, 2016 5.276 5.491 5.150 5.469 5,669 +0.14(+2.64%)
Mar 11, 2016 5.350 5.394 5.120 5.328 8,705 +0.10(+1.84%)
Mar 10, 2016 5.172 5.320 5.039 5.231 50,081 +0.19(+3.82%)
Mar 09, 2016 5.594 5.594 4.935 5.039 36,769 -0.41(-7.61%)
Mar 08, 2016 5.380 5.557 5.343 5.454 7,958 -0.04(-0.81%)
Mar 07, 2016 5.483 5.602 5.476 5.498 11,580 +0.01(+0.13%)
Mar 04, 2016 5.706 5.706 4.935 5.491 13,880 -0.23(-4.02%)
Mar 03, 2016 5.758 5.780 5.594 5.720 22,092 +0.04(+0.78%)
Mar 02, 2016 5.402 5.854 5.357 5.676 66,309 +0.16(+2.82%)
Mar 01, 2016 5.335 5.624 5.335 5.520 11,193 +0.27(+5.08%)
Feb 29, 2016 5.246 5.335 5.246 5.254 11,121 -0.08(-1.53%)
Feb 26, 2016 5.335 5.335 5.231 5.335 3,512 -0.02(-0.42%)
Feb 25, 2016 5.372 5.513 5.150 5.357 8,048 -0.06(-1.09%)
Feb 24, 2016 5.365 5.557 5.187 5.417 16,712 +0.16(+3.10%)
Feb 23, 2016 5.491 5.550 5.031 5.254 17,724 -0.07(-1.39%)
Feb 22, 2016 5.076 5.372 4.994 5.328 17,894 +0.28(+5.58%)
Feb 19, 2016 5.046 5.268 5.002 5.046 11,352 -0.08(-1.59%)
Feb 18, 2016 5.157 5.276 5.009 5.128 6,898 -0.07(-1.43%)
Feb 17, 2016 5.335 5.343 5.002 5.202 139,522 -0.01(-0.28%)
Feb 16, 2016 5.014 5.217 4.994 5.217 3,193 +0.02(+0.43%)
Feb 12, 2016 5.024 5.194 5.194 5.194 13,225 +0.24(+4.94%)
Feb 11, 2016 4.935 5.039 4.935 4.950 21,531 -0.12(-2.34%)
Feb 10, 2016 4.957 5.076 4.957 5.068 3,108 +0.11(+2.28%)
Feb 09, 2016 5.031 5.054 4.952 4.955 5,570 -0.10(-1.94%)
Feb 08, 2016 5.105 5.120 5.035 5.054 72,106 -0.13(-2.43%)
Feb 05, 2016 5.469 5.469 5.142 5.180 18,150 -0.17(-3.19%)
Feb 04, 2016 5.587 5.657 5.343 5.350 84,083 -0.13(-2.43%)
Feb 03, 2016 5.617 5.617 5.409 5.483 94,512 -0.05(-0.94%)
Feb 02, 2016 5.580 5.743 5.446 5.535 5,434 -0.11(-1.97%)
Feb 01, 2016 5.669 5.772 5.535 5.646 6,054 -0.13(-2.18%)
Jan 29, 2016 5.780 5.780 5.483 5.772 46,130 +0.13(+2.37%)
Jan 28, 2016 5.720 5.735 5.639 5.639 2,616 -0.02(-0.39%)
Jan 27, 2016 5.757 5.765 5.646 5.661 3,472 +0.00(+0.00%)
Jan 26, 2016 5.498 5.772 5.483 5.661 18,615 +0.18(+3.24%)
Jan 25, 2016 5.772 5.809 5.346 5.483 9,133 -0.15(-2.63%)
Jan 22, 2016 5.654 5.772 5.609 5.632 19,986 +0.04(+0.66%)
Jan 21, 2016 5.324 5.632 5.324 5.594 9,475 +0.04(+0.67%)
Jan 20, 2016 5.617 5.632 5.387 5.557 151,845 -0.11(-1.96%)
Jan 19, 2016 5.750 5.750 5.550 5.669 11,226 -0.04(-0.65%)
Jan 15, 2016 5.661 5.706 5.706 5.706 150,339 -0.04(-0.65%)
Jan 14, 2016 5.713 5.846 5.713 5.743 23,645 -0.01(-0.12%)
Jan 13, 2016 5.809 5.883 5.706 5.750 145,100 +0.00(+0.00%)
Jan 12, 2016 5.943 5.958 5.750 5.750 112,611 -0.10(-1.77%)
Jan 11, 2016 5.676 5.928 5.676 5.854 18,741 -0.02(-0.38%)
Jan 08, 2016 5.906 6.039 5.669 5.876 15,008 -0.01(-0.25%)
Jan 07, 2016 5.935 5.995 5.758 5.891 71,519 -0.11(-1.85%)
Jan 06, 2016 6.046 6.046 5.787 6.002 6,303 -0.02(-0.37%)
Jan 05, 2016 5.905 6.054 5.855 6.024 9,463 +0.08(+1.37%)
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.