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 (%)
Apr 30, 2009 2.420 2.440 2.280 2.420 19,390 -0.02(-0.82%)
Apr 29, 2009 2.370 2.440 2.370 2.440 4,900 +0.00(+0.00%)
Apr 28, 2009 2.440 2.440 2.440 2.440 100 +0.03(+1.24%)
Apr 27, 2009 2.340 2.450 2.340 2.410 3,748 +0.17(+7.59%)
Apr 24, 2009 2.450 2.450 2.240 2.240 7,532 -0.14(-5.88%)
Apr 23, 2009 2.420 2.420 2.360 2.380 2,000 -0.02(-0.83%)
Apr 22, 2009 2.430 2.440 2.400 2.400 2,500 +0.01(+0.42%)
Apr 21, 2009 2.330 2.440 2.330 2.390 3,200 +0.01(+0.42%)
Apr 20, 2009 2.340 2.440 2.340 2.380 1,900 -0.03(-1.24%)
Apr 17, 2009 2.350 2.420 2.350 2.410 5,089 +0.02(+0.84%)
Apr 16, 2009 2.300 2.390 2.300 2.390 2,800 +0.12(+5.29%)
Apr 15, 2009 2.240 2.275 2.230 2.270 3,100 +0.04(+1.79%)
Apr 14, 2009 2.350 2.430 2.080 2.230 9,000 -0.20(-8.23%)
Apr 13, 2009 2.540 2.540 2.330 2.430 5,900 -0.09(-3.57%)
Apr 09, 2009 2.770 2.770 2.500 2.520 3,100 +0.05(+2.02%)
Apr 08, 2009 2.520 2.520 2.350 2.470 19,700 -0.03(-1.20%)
Apr 07, 2009 2.500 2.520 2.400 2.500 3,223 +0.00(+0.00%)
Apr 06, 2009 2.580 2.590 2.350 2.500 7,000 +0.05(+2.04%)
Apr 03, 2009 2.430 2.600 2.400 2.450 5,000 -0.03(-1.21%)
Apr 02, 2009 2.790 2.800 2.360 2.480 59,317 -0.29(-10.47%)
Apr 01, 2009 2.800 2.800 2.730 2.770 1,900 -0.01(-0.36%)
Mar 31, 2009 2.730 2.800 2.710 2.780 3,600 +0.00(+0.00%)
Mar 30, 2009 2.660 2.790 2.660 2.780 1,500 +0.20(+7.75%)
Mar 26, 2009 2.630 2.780 2.580 2.580 8,387 -0.12(-4.44%)
Mar 25, 2009 2.620 2.700 2.610 2.700 10,880 +0.01(+0.37%)
Mar 24, 2009 2.350 2.700 2.350 2.690 8,640 +0.00(+0.00%)
Mar 23, 2009 2.690 2.700 2.600 2.690 6,009 +0.08(+3.07%)
Mar 20, 2009 2.690 2.690 2.550 2.610 4,243 -0.03(-1.14%)
Mar 19, 2009 2.700 2.700 2.600 2.640 5,773 -0.06(-2.22%)
Mar 18, 2009 2.570 2.700 2.570 2.700 9,900 +0.00(+0.00%)
Mar 17, 2009 2.550 2.700 2.530 2.700 6,800 +0.05(+1.89%)
Mar 16, 2009 2.610 2.650 2.560 2.650 11,585 -0.05(-1.85%)
Mar 13, 2009 2.750 2.750 2.640 2.700 7,500 -0.04(-1.46%)
Mar 12, 2009 2.740 2.740 2.640 2.740 3,300 +0.11(+4.18%)
Mar 11, 2009 2.390 2.750 2.390 2.630 9,253 -0.12(-4.36%)
Mar 10, 2009 2.570 2.750 2.570 2.750 3,815 +0.05(+1.85%)
Mar 09, 2009 2.610 2.700 2.580 2.700 5,300 +0.00(+0.00%)
Mar 06, 2009 2.710 2.750 2.380 2.700 32,871 -0.10(-3.57%)
Mar 05, 2009 2.590 2.810 2.590 2.800 3,600 +0.04(+1.45%)
Mar 04, 2009 2.870 2.900 2.480 2.760 5,375 -0.09(-3.16%)
Mar 02, 2009 2.770 2.950 2.767 2.850 4,134 -0.10(-3.39%)
Feb 27, 2009 2.770 2.950 2.700 2.950 5,317 +0.05(+1.72%)
Feb 26, 2009 2.760 2.900 2.720 2.900 3,705 +0.01(+0.35%)
Feb 25, 2009 2.860 2.900 2.860 2.890 2,100 +0.00(+0.00%)
Feb 24, 2009 2.810 2.900 2.760 2.890 3,383 -0.01(-0.34%)
Feb 23, 2009 2.810 2.900 2.620 2.900 16,200 +0.00(+0.00%)
Feb 20, 2009 2.760 2.900 2.750 2.900 56,510 +0.02(+0.69%)
Feb 19, 2009 2.810 2.890 2.810 2.880 2,000 +0.07(+2.49%)
Feb 18, 2009 2.770 2.900 2.770 2.810 5,671 -0.17(-5.70%)
Feb 13, 2009 2.830 2.980 2.980 2.980 14,900 +0.00(+0.00%)
Feb 12, 2009 2.820 2.980 2.590 2.980 12,468 +0.08(+2.76%)
Feb 11, 2009 2.860 2.980 2.850 2.900 8,444 -0.04(-1.36%)
Feb 10, 2009 2.870 2.990 2.870 2.940 2,800 +0.01(+0.34%)
Feb 09, 2009 2.910 2.960 2.870 2.930 700 +0.08(+2.81%)
Feb 06, 2009 2.850 2.900 2.820 2.850 62,450 +0.00(+0.00%)
Feb 05, 2009 2.820 2.850 2.790 2.850 61,022 +0.04(+1.42%)
Feb 04, 2009 2.700 2.810 2.660 2.810 1,502 +0.01(+0.36%)
Feb 03, 2009 2.736 2.800 2.730 2.800 2,300 +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.