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 29, 2014 5.098 5.046 5.046 5.046 13,495 -0.01(-0.29%)
Aug 28, 2014 5.091 5.187 5.039 5.061 33,641 -0.01(-0.29%)
Aug 27, 2014 5.002 5.091 4.994 5.076 19,413 +0.08(+1.63%)
Aug 26, 2014 5.002 5.002 4.979 4.994 24,303 +0.01(+0.15%)
Aug 25, 2014 4.957 5.002 4.891 4.987 47,552 +0.03(+0.60%)
Aug 22, 2014 4.876 5.001 4.876 4.957 18,959 +0.04(+0.75%)
Aug 21, 2014 5.009 5.009 4.839 4.920 35,270 -0.08(-1.63%)
Aug 20, 2014 5.061 5.097 4.965 5.002 73,133 -0.04(-0.74%)
Aug 19, 2014 5.046 5.105 5.039 5.039 43,381 -0.04(-0.73%)
Aug 18, 2014 5.046 5.120 5.046 5.076 49,659 +0.01(+0.29%)
Aug 15, 2014 5.105 5.111 5.039 5.061 18,885 -0.01(-0.15%)
Aug 14, 2014 5.105 5.172 5.017 5.068 28,667 -0.14(-2.70%)
Aug 13, 2014 4.988 5.313 4.988 5.209 71,782 +0.22(+4.46%)
Aug 12, 2014 5.046 5.076 4.769 4.987 25,181 -0.03(-0.59%)
Aug 11, 2014 4.594 5.091 4.594 5.017 66,166 +0.48(+10.62%)
Aug 08, 2014 4.513 4.571 4.461 4.535 31,818 +0.04(+0.99%)
Aug 07, 2014 4.372 4.572 4.298 4.490 111,534 +0.16(+3.77%)
Aug 06, 2014 4.224 4.439 4.224 4.327 120,628 +0.11(+2.64%)
Aug 05, 2014 4.431 4.431 4.150 4.216 287,459 -0.19(-4.37%)
Aug 04, 2014 4.461 4.527 4.379 4.409 52,873 -0.05(-1.16%)
Aug 01, 2014 4.609 4.653 4.461 4.461 49,742 -0.07(-1.47%)
Jul 31, 2014 5.098 5.098 4.439 4.527 91,134 -0.64(-12.46%)
Jul 30, 2014 5.180 5.217 5.157 5.172 26,113 +0.14(+2.80%)
Jul 29, 2014 5.194 5.194 5.113 5.031 16,623 -0.13(-2.58%)
Jul 28, 2014 5.194 5.194 5.194 5.165 26,990 +0.00(+0.00%)
Jul 25, 2014 5.165 5.187 5.135 5.165 13,349 -0.02(-0.43%)
Jul 24, 2014 5.128 5.187 5.039 5.187 30,457 +0.06(+1.16%)
Jul 23, 2014 5.113 5.135 5.098 5.128 19,313 +0.04(+0.73%)
Jul 22, 2014 5.039 5.113 5.039 5.091 6,222 +0.04(+0.88%)
Jul 21, 2014 5.172 5.172 5.046 5.046 21,159 -0.04(-0.87%)
Jul 18, 2014 5.194 5.194 5.091 5.091 9,062 -0.07(-1.43%)
Jul 17, 2014 5.091 5.209 5.091 5.165 11,104 -0.03(-0.57%)
Jul 16, 2014 5.142 5.194 5.077 5.194 16,043 +0.05(+1.01%)
Jul 15, 2014 5.150 5.209 5.091 5.142 17,772 -0.03(-0.57%)
Jul 14, 2014 5.313 5.498 5.105 5.172 58,143 -0.12(-2.24%)
Jul 11, 2014 5.424 5.424 5.291 5.291 14,139 -0.02(-0.42%)
Jul 10, 2014 5.313 5.454 5.313 5.313 13,707 -0.09(-1.65%)
Jul 09, 2014 5.498 5.498 5.372 5.402 8,633 -0.10(-1.75%)
Jul 08, 2014 5.431 5.594 5.268 5.498 25,803 +0.17(+3.20%)
Jul 07, 2014 5.520 5.594 5.239 5.328 33,920 -0.30(-5.27%)
Jul 03, 2014 5.580 5.624 5.624 5.624 31,579 +0.21(+3.97%)
Jul 02, 2014 5.528 5.587 5.306 5.409 33,326 -0.18(-3.18%)
Jul 01, 2014 5.587 5.772 5.454 5.587 15,981 +0.07(+1.34%)
Jun 30, 2014 5.609 5.691 5.380 5.513 55,668 -0.16(-2.87%)
Jun 27, 2014 5.669 5.891 5.609 5.676 54,193 -0.05(-0.91%)
Jun 26, 2014 5.713 5.795 5.654 5.728 11,409 -0.07(-1.15%)
Jun 25, 2014 5.765 5.809 5.676 5.795 53,317 -0.07(-1.26%)
Jun 24, 2014 5.891 6.052 5.743 5.869 68,589 +0.06(+1.02%)
Jun 23, 2014 5.921 5.921 5.624 5.809 57,381 -0.11(-1.88%)
Jun 20, 2014 5.565 5.921 5.483 5.921 100,765 +0.40(+7.25%)
Jun 19, 2014 5.520 5.557 5.425 5.520 22,464 +0.02(+0.40%)
Jun 18, 2014 5.543 5.602 5.441 5.498 17,011 +0.04(+0.68%)
Jun 17, 2014 5.335 5.639 5.335 5.461 37,193 +0.09(+1.66%)
Jun 16, 2014 5.646 5.683 5.335 5.372 34,449 -0.18(-3.20%)
Jun 13, 2014 5.394 5.632 5.368 5.550 16,873 +0.10(+1.77%)
Jun 12, 2014 5.720 5.720 5.291 5.454 56,405 -0.22(-3.92%)
Jun 11, 2014 5.646 5.772 5.580 5.676 47,945 +0.00(+0.00%)
Jun 10, 2014 5.639 5.743 5.484 5.676 15,073 +0.24(+4.36%)
Jun 06, 2014 5.691 5.691 5.483 5.439 46,960 -0.16(-2.91%)
Jun 05, 2014 5.617 5.676 5.498 5.602 29,146 +0.04(+0.67%)
Jun 04, 2014 5.706 5.706 5.491 5.565 60,560 -0.01(-0.27%)
Jun 03, 2014 5.424 5.683 5.424 5.580 62,073 +0.21(+3.86%)
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.