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, 2015 7.030 7.135 7.020 7.135 1,297 +0.04(+0.50%)
Jul 30, 2015 7.090 7.100 7.010 7.100 40,424 +0.39(+5.81%)
Jul 29, 2015 7.260 7.300 6.630 6.710 201,115 -0.11(-1.61%)
Jul 28, 2015 7.260 7.330 6.790 6.820 20,222 -0.45(-6.19%)
Jul 27, 2015 7.290 7.290 7.260 7.270 2,704 -0.03(-0.41%)
Jul 24, 2015 7.260 7.460 7.260 7.300 5,467 +0.03(+0.41%)
Jul 23, 2015 7.260 7.390 7.260 7.270 10,346 +0.04(+0.62%)
Jul 22, 2015 7.420 7.420 7.180 7.225 1,481 -0.17(-2.23%)
Jul 21, 2015 7.470 7.470 7.220 7.390 1,360 +0.07(+0.96%)
Jul 20, 2015 7.310 7.320 7.260 7.320 2,813 +0.01(+0.14%)
Jul 17, 2015 7.275 7.440 7.260 7.310 4,154 -0.11(-1.48%)
Jul 16, 2015 7.280 7.420 7.280 7.420 659 -0.04(-0.54%)
Jul 15, 2015 7.487 7.487 7.260 7.460 9,088 +0.16(+2.19%)
Jul 14, 2015 7.480 7.500 7.270 7.300 11,251 -0.05(-0.68%)
Jul 13, 2015 7.300 7.500 7.260 7.350 10,650 +0.06(+0.82%)
Jul 10, 2015 7.400 7.450 7.290 7.290 6,248 +0.01(+0.14%)
Jul 09, 2015 7.300 7.390 7.280 7.280 4,806 +0.02(+0.28%)
Jul 08, 2015 7.270 7.380 7.260 7.260 5,670 -0.04(-0.48%)
Jul 07, 2015 7.270 7.380 7.270 7.295 2,484 +0.03(+0.34%)
Jul 06, 2015 7.270 7.330 7.270 7.270 6,635 -0.01(-0.14%)
Jul 02, 2015 7.310 7.280 7.280 7.280 5,900 +0.01(+0.14%)
Jul 01, 2015 7.170 7.380 7.050 7.270 3,979 -0.03(-0.41%)
Jun 30, 2015 7.266 7.308 7.240 7.300 3,972 +0.00(+0.00%)
Jun 29, 2015 7.130 7.337 7.120 7.300 6,770 -0.08(-1.08%)
Jun 26, 2015 7.390 7.390 7.380 7.380 4,487 +0.12(+1.65%)
Jun 25, 2015 7.260 7.353 7.260 7.260 10,240 +0.00(+0.00%)
Jun 24, 2015 7.260 7.270 7.250 7.260 3,556 -0.09(-1.28%)
Jun 23, 2015 7.430 7.430 7.260 7.354 2,937 +0.09(+1.29%)
Jun 22, 2015 7.270 7.290 7.140 7.260 89,518 +0.09(+1.26%)
Jun 19, 2015 7.210 7.300 7.160 7.170 15,094 -0.03(-0.42%)
Jun 18, 2015 7.110 7.390 7.110 7.200 22,759 -0.05(-0.69%)
Jun 17, 2015 7.440 7.460 7.220 7.250 7,931 -0.20(-2.68%)
Jun 16, 2015 7.363 7.470 7.202 7.450 5,317 +0.05(+0.68%)
Jun 15, 2015 7.400 7.500 7.310 7.400 2,129 +0.00(+0.00%)
Jun 12, 2015 7.290 7.400 7.070 7.400 30,162 +0.16(+2.21%)
Jun 11, 2015 7.250 7.400 7.240 7.240 3,115 -0.01(-0.14%)
Jun 10, 2015 7.290 7.370 7.220 7.250 13,123 +0.04(+0.55%)
Jun 09, 2015 7.310 7.310 7.210 7.210 8,233 -0.03(-0.41%)
Jun 08, 2015 7.110 7.291 7.110 7.240 10,314 +0.10(+1.40%)
Jun 05, 2015 7.250 7.340 7.110 7.140 18,134 -0.01(-0.14%)
Jun 04, 2015 7.150 7.155 7.150 7.150 3,519 +0.02(+0.28%)
Jun 03, 2015 7.150 7.190 7.120 7.130 1,956 +0.02(+0.28%)
Jun 02, 2015 7.140 7.150 7.110 7.110 2,416 -0.03(-0.42%)
Jun 01, 2015 7.160 7.214 7.140 7.140 1,786 +0.03(+0.42%)
May 29, 2015 7.150 7.200 7.110 7.110 1,183 -0.10(-1.39%)
May 28, 2015 7.050 7.210 7.050 7.210 5,262 +0.10(+1.41%)
May 27, 2015 7.240 7.250 7.070 7.110 10,639 -0.10(-1.39%)
May 26, 2015 7.170 7.240 7.105 7.210 1,383 -0.11(-1.50%)
May 22, 2015 7.080 7.320 7.320 7.320 2,000 -0.02(-0.27%)
May 21, 2015 7.190 7.340 7.140 7.340 4,383 +0.07(+0.96%)
May 20, 2015 7.000 7.320 7.000 7.270 28,425 +0.25(+3.56%)
May 19, 2015 7.110 7.170 7.000 7.020 22,387 -0.08(-1.06%)
May 18, 2015 7.050 7.100 7.030 7.095 20,641 -0.06(-0.77%)
May 15, 2015 7.050 7.150 7.050 7.150 1,156 +0.06(+0.85%)
May 13, 2015 7.170 7.090 7.090 7.090 4 +0.07(+1.00%)
May 12, 2015 7.059 7.100 7.020 7.020 17,748 -0.02(-0.28%)
May 11, 2015 7.000 7.090 7.000 7.040 9,377 +0.00(+0.00%)
May 08, 2015 7.040 7.060 6.985 7.040 20,456 +0.01(+0.14%)
May 07, 2015 6.893 7.050 6.893 7.030 22,177 +0.21(+3.08%)
May 06, 2015 6.900 6.900 6.800 6.820 8,705 -0.10(-1.45%)
May 05, 2015 6.900 7.040 6.800 6.920 12,211 -0.06(-0.86%)
May 04, 2015 7.000 7.020 6.800 6.980 9,330 -0.03(-0.43%)
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.