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 29, 2016 6.380 6.558 6.328 6.417 4,153 +0.04(+0.58%)
Jul 27, 2016 6.387 6.380 6.380 6.380 4,723 +0.00(+0.00%)
Jul 26, 2016 6.398 6.484 6.380 6.380 2,793 -0.02(-0.35%)
Jul 25, 2016 6.447 6.447 6.307 6.402 3,091 -0.08(-1.26%)
Jul 22, 2016 5.735 6.484 5.165 6.484 4,122 +0.07(+1.04%)
Jul 21, 2016 6.587 6.587 6.417 6.417 477 -0.05(-0.80%)
Jul 19, 2016 6.469 6.469 6.469 6.469 93 -0.09(-1.36%)
Jul 18, 2016 6.498 6.558 6.350 6.558 5,573 +0.19(+2.91%)
Jul 15, 2016 6.321 6.373 6.261 6.373 18,334 -0.09(-1.38%)
Jul 14, 2016 6.410 6.469 6.402 6.461 1,083 -0.10(-1.48%)
Jul 13, 2016 6.521 6.632 6.395 6.559 18,426 +0.06(+0.92%)
Jul 12, 2016 6.395 6.498 6.395 6.498 2,287 +0.09(+1.39%)
Jul 11, 2016 6.328 6.454 6.298 6.410 7,969 +0.01(+0.23%)
Jul 08, 2016 6.543 6.373 6.395 6.395 1,439 +0.02(+0.35%)
Jul 07, 2016 6.335 6.373 6.335 6.373 407 -0.10(-1.60%)
Jul 05, 2016 6.317 6.543 6.213 6.476 1,929 +0.12(+1.86%)
Jul 01, 2016 6.506 6.358 6.358 6.358 4,453 -0.04(-0.69%)
Jun 30, 2016 6.195 6.506 6.187 6.402 46,466 +0.09(+1.41%)
Jun 29, 2016 6.321 6.454 6.165 6.313 14,904 +0.16(+2.53%)
Jun 28, 2016 6.461 6.461 6.158 6.158 4,363 -0.01(-0.12%)
Jun 27, 2016 6.350 6.380 6.021 6.165 8,695 -0.17(-2.69%)
Jun 24, 2016 6.321 6.335 6.254 6.335 12,558 -0.04(-0.70%)
Jun 23, 2016 6.461 6.461 6.380 6.380 3,153 +0.01(+0.23%)
Jun 22, 2016 6.395 6.447 6.343 6.365 7,442 -0.08(-1.29%)
Jun 21, 2016 6.335 6.550 6.335 6.448 4,885 +0.07(+1.07%)
Jun 20, 2016 6.284 6.513 6.261 6.380 23,056 -0.03(-0.46%)
Jun 17, 2016 6.362 6.639 6.276 6.410 11,859 -0.09(-1.37%)
Jun 16, 2016 6.498 6.521 6.328 6.498 2,394 +0.04(+0.57%)
Jun 15, 2016 6.432 6.602 6.417 6.461 6,564 +0.03(+0.46%)
Jun 14, 2016 6.224 6.447 6.224 6.432 7,237 +0.04(+0.58%)
Jun 13, 2016 6.291 6.439 6.276 6.395 6,543 +0.01(+0.12%)
Jun 10, 2016 6.402 6.536 6.084 6.387 36,486 -0.01(-0.12%)
Jun 09, 2016 6.298 6.439 6.269 6.395 61,150 +0.10(+1.65%)
Jun 08, 2016 6.121 6.298 6.121 6.291 14,581 +0.01(+0.12%)
Jun 07, 2016 6.024 6.335 6.002 6.284 26,177 +0.08(+1.31%)
Jun 06, 2016 6.172 6.373 6.076 6.202 15,753 -0.17(-2.67%)
Jun 03, 2016 6.395 6.395 6.291 6.373 13,827 -0.02(-0.35%)
Jun 02, 2016 6.395 6.506 6.247 6.395 10,546 -0.10(-1.48%)
Jun 01, 2016 6.521 6.521 6.335 6.491 25,478 -0.07(-1.13%)
May 31, 2016 6.565 6.565 6.365 6.565 7,252 +0.11(+1.72%)
May 27, 2016 6.328 6.454 6.454 6.454 5,533 +0.11(+1.81%)
May 26, 2016 6.587 6.587 5.728 6.339 68,111 -0.23(-3.55%)
May 25, 2016 6.264 6.669 6.264 6.573 18,488 +0.13(+1.95%)
May 24, 2016 6.254 6.484 6.254 6.447 5,954 +0.04(+0.58%)
May 23, 2016 6.247 6.410 6.247 6.410 5,367 +0.10(+1.53%)
May 20, 2016 6.284 6.447 6.284 6.313 6,535 -0.06(-0.87%)
May 19, 2016 6.232 6.432 6.232 6.369 22,417 +0.12(+1.96%)
May 18, 2016 6.343 6.395 6.158 6.247 17,222 -0.07(-1.06%)
May 17, 2016 6.365 6.476 6.298 6.313 10,519 +0.07(+1.19%)
May 16, 2016 6.373 6.373 6.239 6.239 7,171 -0.05(-0.82%)
May 13, 2016 6.298 6.358 6.254 6.291 5,634 +0.03(+0.47%)
May 12, 2016 6.358 6.506 6.239 6.261 9,680 +0.01(+0.12%)
May 11, 2016 6.269 6.447 6.224 6.254 10,058 -0.10(-1.52%)
May 10, 2016 6.343 6.439 6.306 6.350 15,854 -0.03(-0.46%)
May 09, 2016 6.452 6.469 6.224 6.380 25,587 +0.04(+0.58%)
May 06, 2016 6.261 6.528 6.121 6.343 20,863 +0.11(+1.78%)
May 05, 2016 6.232 6.298 6.084 6.232 26,000 +0.08(+1.33%)
May 04, 2016 6.143 6.298 6.143 6.150 19,680 -0.07(-1.07%)
May 03, 2016 6.269 6.474 6.165 6.217 40,028 -0.10(-1.53%)
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.