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 (%)
Aug 31, 2010 2.089 2.193 2.030 2.053 16,481 -0.13(-5.78%)
Aug 30, 2010 2.104 2.179 2.104 2.179 18,878 +0.07(+3.52%)
Aug 27, 2010 2.119 2.119 2.023 2.104 1,079 +0.08(+4.03%)
Aug 26, 2010 2.141 2.141 1.949 2.023 12,301 -0.01(-0.73%)
Aug 25, 2010 2.141 2.141 2.008 2.038 18,869 -0.06(-2.83%)
Aug 24, 2010 2.134 2.134 2.060 2.097 2,226 +0.01(+0.35%)
Aug 23, 2010 2.119 2.141 2.038 2.090 16,515 +0.00(+0.00%)
Aug 20, 2010 2.053 2.119 2.030 2.090 3,377 +0.01(+0.71%)
Aug 19, 2010 2.127 2.127 2.030 2.075 280,030 +0.01(+0.36%)
Aug 18, 2010 1.978 2.127 1.978 2.067 12,010 +0.07(+3.33%)
Aug 17, 2010 1.964 2.001 1.964 2.001 16,990 +0.01(+0.37%)
Aug 16, 2010 1.904 1.993 1.845 1.993 43,578 +0.03(+1.51%)
Aug 13, 2010 2.030 2.045 1.934 1.964 33,267 -0.07(-3.64%)
Aug 12, 2010 2.060 2.060 2.038 2.038 303 +0.00(+0.00%)
Aug 11, 2010 2.030 2.053 1.975 2.038 2,924 -0.02(-1.08%)
Aug 10, 2010 1.978 2.082 1.941 2.060 2,399 +0.00(+0.00%)
Aug 09, 2010 1.993 2.134 1.956 2.060 8,388 +0.03(+1.46%)
Aug 06, 2010 1.993 2.030 1.927 2.030 3,398 +0.00(+0.00%)
Aug 05, 2010 2.030 2.053 2.001 2.030 45,617 +0.06(+3.01%)
Aug 04, 2010 2.030 2.038 1.941 1.971 32,661 -0.01(-0.37%)
Aug 03, 2010 1.964 2.053 1.927 1.978 33,962 -0.03(-1.48%)
Aug 02, 2010 1.778 2.104 1.778 2.008 111,932 +0.19(+10.61%)
Jul 30, 2010 1.838 1.838 1.808 1.815 16,869 +0.00(+0.00%)
Jul 29, 2010 1.912 1.912 1.815 1.815 42,928 -0.15(-7.55%)
Jul 28, 2010 1.927 1.964 1.927 1.964 2,834 -0.02(-1.12%)
Jul 27, 2010 1.964 1.993 1.904 1.986 7,017 -0.01(-0.74%)
Jul 26, 2010 1.897 2.067 1.778 2.001 5,606 +0.10(+5.47%)
Jul 23, 2010 1.852 1.912 1.852 1.897 2,294 +0.06(+3.23%)
Jul 22, 2010 1.771 1.897 1.771 1.838 1,755 +0.09(+5.08%)
Jul 21, 2010 1.830 1.927 1.749 1.749 3,771 +0.02(+1.29%)
Jul 20, 2010 1.786 1.793 1.719 1.727 5,402 -0.10(-5.28%)
Jul 19, 2010 1.767 1.860 1.767 1.823 33,858 -0.04(-1.99%)
Jul 16, 2010 1.860 1.860 1.860 1.860 269 -0.07(-3.46%)
Jul 14, 2010 1.927 1.927 1.927 1.927 0 -0.04(-1.89%)
Jul 13, 2010 1.964 1.971 1.823 1.964 72,126 +0.00(+0.00%)
Jul 12, 2010 2.004 2.038 1.853 1.964 48,954 -0.15(-7.02%)
Jul 09, 2010 2.045 2.141 1.986 2.112 13,765 +0.01(+0.35%)
Jul 08, 2010 2.127 2.141 2.060 2.104 5,128 -0.03(-1.39%)
Jul 07, 2010 2.097 2.134 2.077 2.134 944 +0.00(+0.00%)
Jul 06, 2010 2.053 2.149 2.053 2.134 3,238 -0.01(-0.69%)
Jul 02, 2010 2.090 2.149 2.082 2.149 5,263 -0.01(-0.34%)
Jul 01, 2010 2.121 2.164 2.084 2.156 7,994 +0.01(+0.34%)
Jun 30, 2010 2.149 2.149 2.104 2.149 2,327 +0.00(+0.00%)
Jun 29, 2010 2.097 2.164 2.097 2.149 3,221 -0.01(-0.34%)
Jun 22, 2010 2.060 2.156 2.156 2.156 10,121 +0.00(+0.00%)
Jun 21, 2010 2.104 2.156 2.082 2.156 6,207 +0.05(+2.46%)
Jun 18, 2010 2.090 2.104 2.090 2.104 4,318 +0.00(+0.00%)
Jun 16, 2010 2.067 2.104 2.104 2.104 7,152 +0.00(+0.00%)
Jun 15, 2010 2.067 2.104 2.045 2.104 2,982 +0.01(+0.35%)
Jun 14, 2010 2.090 2.112 2.045 2.097 4,000 -0.01(-0.35%)
Jun 11, 2010 2.104 2.112 1.964 2.104 6,747 +0.00(+0.00%)
Jun 10, 2010 2.090 2.104 2.023 2.104 7,152 +0.03(+1.43%)
Jun 09, 2010 2.097 2.112 2.023 2.075 7,017 -0.01(-0.71%)
Jun 08, 2010 2.038 2.097 2.001 2.090 18,375 -0.01(-0.35%)
Jun 07, 2010 2.082 2.112 2.015 2.097 13,869 -0.01(-0.35%)
Jun 04, 2010 2.090 2.104 2.030 2.104 4,742 -0.04(-1.73%)
Jun 03, 2010 2.164 2.164 2.067 2.141 13,592 +0.00(+0.00%)
Jun 02, 2010 2.090 2.164 2.038 2.141 9,974 -0.01(-0.34%)
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.