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 (%)
Jun 28, 2013 3.164 3.186 3.149 3.157 26,981 -0.02(-0.70%)
Jun 27, 2013 3.142 3.179 3.112 3.179 0 +0.07(+2.14%)
Jun 26, 2013 3.053 3.149 3.053 3.112 0 +0.08(+2.69%)
Jun 25, 2013 3.105 3.105 3.001 3.031 0 +0.00(+0.00%)
Jun 24, 2013 3.016 3.031 2.994 3.031 0 -0.08(-2.62%)
Jun 21, 2013 3.105 3.112 3.035 3.112 11,145 +0.03(+0.96%)
Jun 20, 2013 3.053 3.112 2.979 3.083 0 +0.04(+1.22%)
Jun 19, 2013 3.105 3.105 2.986 3.045 0 +0.01(+0.24%)
Jun 18, 2013 3.105 3.149 3.016 3.038 0 -0.11(-3.53%)
Jun 17, 2013 3.083 3.149 3.075 3.149 0 +0.09(+2.91%)
Jun 14, 2013 2.986 3.097 2.979 3.060 0 +0.09(+2.99%)
Jun 13, 2013 3.053 3.105 2.964 2.971 3,350 -0.04(-1.47%)
Jun 12, 2013 3.127 3.127 2.964 3.016 2,628 -0.10(-3.10%)
Jun 11, 2013 3.120 3.149 2.971 3.112 281,238 +0.04(+1.20%)
Jun 10, 2013 3.045 3.186 2.964 3.075 0 +0.00(+0.00%)
Jun 07, 2013 3.068 3.186 3.060 3.075 0 +0.00(+0.13%)
Jun 06, 2013 3.016 3.083 2.823 3.071 0 +0.09(+3.10%)
Jun 05, 2013 2.927 3.016 2.927 2.979 0 +0.05(+1.77%)
Jun 04, 2013 2.912 2.957 2.816 2.927 0 +0.07(+2.60%)
Jun 03, 2013 2.853 2.853 2.853 2.853 269 -0.03(-1.03%)
May 30, 2013 2.882 2.882 2.882 2.882 0 +0.02(+0.78%)
May 28, 2013 2.882 2.860 2.860 2.860 4,453 -0.01(-0.26%)
May 24, 2013 2.779 2.882 2.779 2.868 0 +0.11(+4.14%)
May 23, 2013 2.756 2.779 2.668 2.754 0 +0.01(+0.43%)
May 22, 2013 2.779 2.905 2.742 2.742 0 -0.07(-2.37%)
May 21, 2013 3.001 3.083 2.697 2.808 0 -0.24(-7.79%)
May 20, 2013 3.001 3.083 3.001 3.045 0 -0.04(-1.20%)
May 17, 2013 2.964 3.083 2.964 3.082 0 +0.10(+3.22%)
May 16, 2013 3.038 3.038 2.831 2.986 4,318 -0.06(-1.95%)
May 15, 2013 3.075 3.083 3.045 3.045 0 +0.01(+0.24%)
May 13, 2013 3.038 3.038 3.001 3.038 0 -0.01(-0.24%)
May 10, 2013 2.994 3.075 2.994 3.045 0 +0.07(+2.49%)
May 09, 2013 3.038 3.075 2.971 2.971 0 -0.06(-1.96%)
May 08, 2013 3.001 3.083 3.001 3.031 0 +0.07(+2.25%)
May 07, 2013 2.920 2.986 2.920 2.964 0 +0.07(+2.30%)
May 06, 2013 2.934 2.957 2.868 2.897 0 -0.01(-0.26%)
May 03, 2013 2.942 2.979 2.794 2.905 0 -0.07(-2.24%)
May 02, 2013 2.897 3.075 2.897 2.971 0 +0.08(+2.82%)
May 01, 2013 2.771 2.964 2.768 2.890 0 +0.03(+1.04%)
Apr 30, 2013 2.971 3.045 2.860 2.860 0 -0.21(-6.74%)
Apr 29, 2013 2.848 3.097 2.848 3.067 4,303 -0.00(-0.02%)
Apr 26, 2013 3.008 3.105 3.008 3.068 809 +0.09(+2.99%)
Apr 24, 2013 2.979 2.979 2.979 2.979 0 -0.13(-4.06%)
Apr 23, 2013 3.090 3.105 2.882 3.105 13,228 +0.03(+0.96%)
Apr 22, 2013 3.075 3.105 3.075 3.075 0 +0.07(+2.47%)
Apr 19, 2013 3.097 3.120 2.964 3.001 6,001 -0.10(-3.11%)
Apr 18, 2013 3.112 3.112 3.015 3.097 222,533 -0.04(-1.18%)
Apr 17, 2013 3.099 3.134 3.099 3.134 944 +0.00(+0.00%)
Apr 16, 2013 3.075 3.142 3.075 3.134 2,429 +0.06(+1.93%)
Apr 15, 2013 3.083 3.083 3.075 3.075 8,116 +0.00(+0.00%)
Apr 12, 2013 3.060 3.120 3.060 3.075 5,797 -0.01(-0.24%)
Apr 10, 2013 3.083 3.083 3.083 3.083 134 +0.00(+0.10%)
Apr 09, 2013 3.097 3.097 3.075 3.080 1,234 -0.01(-0.34%)
Apr 08, 2013 3.149 3.149 3.090 3.090 7,491 -0.04(-1.42%)
Apr 05, 2013 3.149 3.157 3.083 3.134 32,702 -0.01(-0.47%)
Apr 04, 2013 3.142 3.171 3.068 3.149 38,792 +0.04(+1.19%)
Apr 03, 2013 3.016 3.142 3.001 3.112 87,191 +0.14(+4.74%)
Apr 02, 2013 2.949 2.991 2.949 2.971 12,280 +0.02(+0.75%)
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.