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 (%)
May 31, 2018 4.053 4.157 3.927 4.009 25,043 -0.01(-0.18%)
May 30, 2018 4.120 4.209 4.009 4.016 107,346 -0.07(-1.63%)
May 29, 2018 4.172 4.172 3.497 4.083 32,653 -0.08(-1.96%)
May 25, 2018 4.164 4.164 4.164 0 -0.02(-0.53%)
May 24, 2018 4.172 4.261 4.068 4.187 8,013 +0.00(+0.00%)
May 23, 2018 4.120 4.272 4.083 4.187 20,181 +0.04(+1.07%)
May 22, 2018 4.216 4.238 4.053 4.142 134,371 +0.04(+0.99%)
May 21, 2018 4.135 4.150 3.987 4.101 45,221 -0.01(-0.27%)
May 18, 2018 4.112 4.120 3.987 4.112 161,169 +0.01(+0.36%)
May 17, 2018 3.149 4.098 3.149 4.098 37,139 +0.16(+4.14%)
May 16, 2018 4.150 4.157 3.920 3.935 28,700 -0.07(-1.85%)
May 15, 2018 4.112 4.187 4.001 4.009 34,005 -0.13(-3.05%)
May 14, 2018 4.157 4.224 4.038 4.135 8,792 +0.00(+0.00%)
May 11, 2018 4.157 4.253 3.987 4.135 21,217 -0.03(-0.71%)
May 10, 2018 4.164 4.298 4.112 4.164 13,761 -0.01(-0.18%)
May 09, 2018 4.075 4.283 4.075 4.172 10,490 +0.07(+1.81%)
May 08, 2018 4.187 4.246 4.068 4.098 11,834 -0.12(-2.90%)
May 07, 2018 4.298 4.305 4.172 4.220 8,083 -0.02(-0.44%)
May 04, 2018 4.298 4.298 4.150 4.238 17,064 +0.04(+0.88%)
May 03, 2018 4.224 4.261 4.112 4.201 27,023 -0.05(-1.22%)
May 02, 2018 4.261 4.298 4.164 4.253 19,633 +0.01(+0.17%)
May 01, 2018 4.246 4.313 4.164 4.246 39,418 -0.01(-0.35%)
Apr 30, 2018 4.253 4.424 4.172 4.261 79,668 +0.01(+0.35%)
Apr 27, 2018 4.187 4.407 4.142 4.246 30,588 +0.10(+2.50%)
Apr 26, 2018 4.187 4.276 4.068 4.142 19,083 -0.01(-0.36%)
Apr 25, 2018 4.179 4.372 4.112 4.157 13,494 -0.01(-0.18%)
Apr 24, 2018 4.164 4.276 4.098 4.164 8,840 -0.01(-0.18%)
Apr 23, 2018 4.209 4.231 4.150 4.172 10,530 -0.04(-1.05%)
Apr 20, 2018 4.172 4.284 4.112 4.216 24,260 +0.04(+0.89%)
Apr 19, 2018 4.135 4.357 4.038 4.179 27,922 +0.01(+0.18%)
Apr 18, 2018 4.038 4.290 4.016 4.172 10,820 +0.13(+3.11%)
Apr 17, 2018 4.112 4.238 4.024 4.046 23,129 -0.07(-1.62%)
Apr 16, 2018 4.105 4.172 4.001 4.112 142,533 +0.09(+2.21%)
Apr 13, 2018 3.964 4.024 3.890 4.024 72,390 +0.04(+0.93%)
Apr 12, 2018 3.868 4.038 3.861 3.987 108,446 +0.13(+3.46%)
Apr 11, 2018 3.927 4.031 3.846 3.853 45,208 -0.07(-1.70%)
Apr 10, 2018 4.061 4.061 3.898 3.920 36,918 -0.14(-3.47%)
Apr 09, 2018 4.061 4.231 4.020 4.061 59,188 -0.01(-0.18%)
Apr 06, 2018 4.124 4.124 3.905 4.068 115,608 -0.08(-1.99%)
Apr 05, 2018 4.116 4.220 4.075 4.151 59,083 +0.08(+1.84%)
Apr 04, 2018 3.957 4.090 3.957 4.075 71,517 +0.07(+1.85%)
Apr 03, 2018 3.964 4.016 3.890 4.001 141,648 -0.01(-0.18%)
Apr 02, 2018 4.090 4.112 3.945 4.009 11,948 -0.10(-2.52%)
Mar 29, 2018 4.112 4.112 4.112 0 +0.10(+2.40%)
Mar 28, 2018 4.216 4.216 3.987 4.016 131,341 -0.07(-1.81%)
Mar 27, 2018 4.394 4.394 4.001 4.090 225,871 -0.31(-7.07%)
Mar 26, 2018 4.246 4.366 4.164 4.401 107,426 +0.19(+4.58%)
Mar 23, 2018 4.350 4.372 4.083 4.209 39,798 -0.04(-0.87%)
Mar 22, 2018 4.335 4.335 4.231 4.246 67,942 -0.09(-2.05%)
Mar 21, 2018 4.468 4.468 4.201 4.335 168,168 -0.11(-2.50%)
Mar 20, 2018 4.579 4.594 4.431 4.446 532,109 -0.11(-2.44%)
Mar 19, 2018 4.602 4.765 4.379 4.557 182,156 -0.02(-0.49%)
Mar 16, 2018 5.350 5.409 4.453 4.579 358,465 -0.07(-1.59%)
Mar 15, 2018 4.490 4.713 4.490 4.653 31,125 +0.24(+5.55%)
Mar 14, 2018 4.520 4.624 4.409 4.409 12,278 -0.04(-0.91%)
Mar 13, 2018 4.209 4.449 4.009 4.449 5,591 -0.19(-4.08%)
Mar 12, 2018 4.668 4.668 4.639 4.639 919 +0.00(+0.00%)
Mar 09, 2018 4.720 4.720 4.639 4.639 3,112 -0.14(-2.94%)
Mar 08, 2018 4.742 4.779 4.683 4.779 3,172 +0.14(+3.03%)
Mar 07, 2018 4.834 4.920 4.639 4.639 10,220 -0.16(-3.25%)
Mar 06, 2018 4.920 4.920 4.794 4.794 6,958 -0.12(-2.41%)
Mar 05, 2018 4.816 4.913 4.816 4.913 6,326 +0.11(+2.31%)
Mar 02, 2018 4.776 4.809 4.772 4.802 1,429 +0.01(+0.15%)
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.