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 (%)
Jul 31, 2012 2.853 2.853 2.779 2.779 20,001 -0.05(-1.70%)
Jul 30, 2012 2.882 2.882 2.809 2.827 11,871 -0.03(-1.16%)
Jul 27, 2012 2.786 2.871 2.786 2.860 4,577 +0.07(+2.66%)
Jul 26, 2012 2.845 2.890 2.786 2.786 10,391 -0.07(-2.34%)
Jul 25, 2012 2.771 2.853 2.771 2.853 14,035 +0.04(+1.31%)
Jul 24, 2012 2.756 2.912 2.756 2.816 6,815 +0.04(+1.34%)
Jul 23, 2012 2.756 2.858 2.727 2.779 42,750 -0.03(-1.06%)
Jul 20, 2012 2.817 2.890 2.808 2.808 6,660 -0.09(-3.07%)
Jul 19, 2012 2.920 2.927 2.853 2.897 10,863 -0.01(-0.51%)
Jul 18, 2012 2.779 2.934 2.779 2.912 14,569 +0.10(+3.69%)
Jul 17, 2012 2.882 2.905 2.801 2.808 15,619 -0.01(-0.26%)
Jul 16, 2012 2.860 2.912 2.816 2.816 7,017 -0.01(-0.52%)
Jul 13, 2012 2.808 2.927 2.808 2.831 4,515 +0.02(+0.79%)
Jul 12, 2012 2.831 2.890 2.808 2.808 5,357 -0.04(-1.56%)
Jul 11, 2012 2.875 2.934 2.816 2.853 55,949 +0.00(+0.00%)
Jul 10, 2012 2.868 2.882 2.786 2.853 64,622 -0.08(-2.78%)
Jul 09, 2012 2.964 2.971 2.831 2.934 20,568 -0.04(-1.25%)
Jul 06, 2012 2.912 2.971 2.863 2.971 7,921 +0.01(+0.50%)
Jul 05, 2012 2.949 2.957 2.838 2.957 23,870 +0.01(+0.25%)
Jul 03, 2012 2.927 2.957 2.927 2.949 15,778 +0.10(+3.65%)
Jul 02, 2012 2.860 2.897 2.779 2.845 10,584 -0.04(-1.29%)
Jun 29, 2012 2.890 2.890 2.786 2.882 10,020 +0.03(+1.04%)
Jun 28, 2012 2.868 2.868 2.794 2.853 946 -0.02(-0.77%)
Jun 27, 2012 2.794 2.920 2.794 2.875 18,081 +0.10(+3.47%)
Jun 26, 2012 2.779 2.808 2.768 2.779 10,896 -0.01(-0.53%)
Jun 25, 2012 2.912 2.912 2.786 2.794 12,434 -0.10(-3.33%)
Jun 22, 2012 2.860 2.890 2.860 2.890 9,301 +0.09(+3.17%)
Jun 21, 2012 2.868 2.868 2.779 2.801 2,314 -0.07(-2.58%)
Jun 19, 2012 2.890 2.875 2.875 2.875 9,716 -0.01(-0.51%)
Jun 18, 2012 2.860 2.912 2.860 2.890 6,612 +0.04(+1.56%)
Jun 15, 2012 2.845 2.866 2.845 2.845 4,793 +0.01(+0.26%)
Jun 14, 2012 2.779 2.964 2.779 2.838 24,229 +0.02(+0.79%)
Jun 13, 2012 2.920 2.920 2.779 2.816 9,446 -0.10(-3.31%)
Jun 12, 2012 2.853 2.927 2.853 2.912 6,288 +0.04(+1.55%)
Jun 11, 2012 2.882 2.927 2.801 2.868 12,256 -0.06(-2.03%)
Jun 08, 2012 2.890 2.964 2.811 2.927 30,073 +0.00(+0.00%)
Jun 07, 2012 2.920 2.949 2.801 2.927 27,827 +0.05(+1.87%)
Jun 06, 2012 2.779 2.890 2.779 2.873 14,193 +0.09(+3.12%)
Jun 05, 2012 2.779 2.786 2.779 2.786 1,751 -0.04(-1.31%)
Jun 04, 2012 2.860 2.882 2.779 2.823 19,486 -0.08(-2.81%)
Jun 01, 2012 2.890 2.927 2.853 2.905 13,599 -0.01(-0.51%)
May 31, 2012 2.860 2.994 2.853 2.920 65,397 +0.06(+2.07%)
May 30, 2012 2.920 3.001 2.853 2.860 8,240 -0.13(-4.46%)
May 29, 2012 2.979 3.029 2.912 2.994 14,336 +0.01(+0.50%)
May 25, 2012 3.031 3.031 2.971 2.979 8,651 -0.10(-3.13%)
May 24, 2012 2.994 3.112 2.986 3.075 52,818 +0.10(+3.49%)
May 23, 2012 3.072 3.112 2.971 2.971 12,214 -0.08(-2.67%)
May 22, 2012 3.023 3.105 3.023 3.053 14,608 +0.02(+0.73%)
May 21, 2012 3.016 3.119 3.008 3.031 35,212 -0.01(-0.24%)
May 18, 2012 2.971 3.053 2.964 3.038 27,241 +0.07(+2.50%)
May 17, 2012 2.853 2.964 2.823 2.964 10,402 +0.11(+3.89%)
May 16, 2012 2.868 2.868 2.853 2.853 40,416 -0.01(-0.26%)
May 15, 2012 2.853 2.957 2.853 2.860 8,811 +0.00(+0.00%)
May 14, 2012 2.860 2.957 2.853 2.860 11,247 -0.04(-1.53%)
May 11, 2012 2.964 2.979 2.853 2.905 13,765 +0.01(+0.38%)
May 10, 2012 2.920 3.023 2.894 2.894 3,502 -0.05(-1.64%)
May 09, 2012 2.957 2.979 2.860 2.942 13,375 -0.01(-0.25%)
May 08, 2012 2.964 2.964 2.845 2.949 12,523 +0.04(+1.27%)
May 07, 2012 2.831 3.053 2.831 2.912 20,199 +0.03(+1.03%)
May 04, 2012 2.853 2.971 2.816 2.883 41,201 +0.01(+0.19%)
May 03, 2012 2.853 2.920 2.853 2.877 11,023 +0.06(+2.18%)
May 02, 2012 2.927 2.927 2.719 2.816 80,254 -0.12(-4.04%)
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.