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, 2015 5.217 5.335 5.217 5.298 9,124 +0.10(+2.00%)
Aug 28, 2015 5.187 5.246 5.160 5.194 28,916 +0.07(+1.30%)
Aug 27, 2015 4.957 5.217 4.935 5.128 24,278 +0.19(+3.75%)
Aug 26, 2015 5.157 5.157 4.891 4.942 29,978 -0.05(-1.04%)
Aug 25, 2015 5.039 5.187 4.913 4.994 9,067 +0.09(+1.81%)
Aug 24, 2015 4.816 5.254 4.150 4.905 119,379 -0.39(-7.28%)
Aug 21, 2015 5.165 5.313 5.165 5.291 53,628 +0.02(+0.42%)
Aug 20, 2015 5.298 5.320 5.231 5.268 17,139 -0.03(-0.56%)
Aug 19, 2015 5.306 5.350 5.194 5.298 1,390 -0.01(-0.28%)
Aug 18, 2015 5.320 5.320 5.209 5.313 878 +0.04(+0.84%)
Aug 17, 2015 5.335 5.335 5.150 5.268 819 +0.01(+0.14%)
Aug 14, 2015 5.261 5.268 5.213 5.261 3,631 -0.01(-0.14%)
Aug 13, 2015 5.211 5.276 5.211 5.268 12,228 +0.02(+0.42%)
Aug 12, 2015 5.199 5.246 5.187 5.246 6,225 -0.01(-0.14%)
Aug 11, 2015 5.120 5.283 5.024 5.254 11,465 +0.07(+1.29%)
Aug 10, 2015 5.194 5.268 5.187 5.187 1,659 -0.01(-0.28%)
Aug 07, 2015 5.194 5.231 5.194 5.202 5,395 -0.02(-0.43%)
Aug 06, 2015 5.209 5.246 5.209 5.224 584 -0.02(-0.42%)
Aug 05, 2015 5.194 5.246 5.194 5.246 333,738 +0.04(+0.85%)
Aug 04, 2015 5.194 5.254 5.187 5.202 10,355 -0.01(-0.14%)
Aug 03, 2015 5.231 5.291 5.194 5.209 6,418 -0.08(-1.47%)
Jul 31, 2015 5.209 5.287 5.202 5.287 1,750 +0.03(+0.50%)
Jul 30, 2015 5.254 5.261 5.194 5.261 54,553 +0.29(+5.81%)
Jul 29, 2015 5.380 5.409 4.913 4.972 271,413 -0.08(-1.61%)
Jul 28, 2015 5.380 5.431 5.031 5.054 27,290 -0.33(-6.19%)
Jul 27, 2015 5.402 5.402 5.380 5.387 3,649 -0.02(-0.41%)
Jul 24, 2015 5.380 5.528 5.380 5.409 7,377 +0.02(+0.41%)
Jul 23, 2015 5.380 5.476 5.380 5.387 13,962 +0.03(+0.62%)
Jul 22, 2015 5.498 5.498 5.320 5.354 1,998 -0.12(-2.23%)
Jul 21, 2015 5.535 5.535 5.350 5.476 1,835 +0.05(+0.96%)
Jul 20, 2015 5.417 5.424 5.380 5.424 3,796 +0.01(+0.14%)
Jul 17, 2015 5.391 5.513 5.380 5.417 5,606 -0.08(-1.48%)
Jul 16, 2015 5.394 5.498 5.394 5.498 889 -0.03(-0.54%)
Jul 15, 2015 5.547 5.547 5.380 5.528 12,264 +0.12(+2.19%)
Jul 14, 2015 5.543 5.557 5.387 5.409 15,183 -0.04(-0.68%)
Jul 13, 2015 5.409 5.557 5.380 5.446 14,372 +0.04(+0.82%)
Jul 10, 2015 5.483 5.520 5.402 5.402 8,431 +0.01(+0.14%)
Jul 09, 2015 5.409 5.476 5.394 5.394 6,485 +0.01(+0.28%)
Jul 08, 2015 5.387 5.469 5.380 5.380 7,651 -0.03(-0.48%)
Jul 07, 2015 5.387 5.469 5.387 5.406 3,352 +0.02(+0.34%)
Jul 06, 2015 5.387 5.431 5.387 5.387 8,954 -0.01(-0.14%)
Jul 02, 2015 5.417 5.394 5.394 5.394 7,962 +0.01(+0.14%)
Jul 01, 2015 5.313 5.469 5.224 5.387 5,369 -0.02(-0.41%)
Jun 30, 2015 5.384 5.415 5.365 5.409 5,360 +0.00(+0.00%)
Jun 29, 2015 5.283 5.437 5.276 5.409 9,136 -0.06(-1.08%)
Jun 26, 2015 5.476 5.476 5.469 5.469 6,055 +0.09(+1.65%)
Jun 25, 2015 5.380 5.449 5.380 5.380 13,819 +0.00(+0.00%)
Jun 24, 2015 5.380 5.387 5.372 5.380 4,798 -0.07(-1.28%)
Jun 23, 2015 5.506 5.506 5.380 5.449 3,963 +0.07(+1.29%)
Jun 22, 2015 5.387 5.402 5.291 5.380 120,808 +0.07(+1.26%)
Jun 19, 2015 5.343 5.409 5.306 5.313 20,370 -0.02(-0.42%)
Jun 18, 2015 5.268 5.476 5.268 5.335 30,714 -0.04(-0.69%)
Jun 17, 2015 5.513 5.528 5.350 5.372 10,703 -0.15(-2.68%)
Jun 16, 2015 5.456 5.535 5.337 5.520 7,175 +0.04(+0.68%)
Jun 15, 2015 5.483 5.557 5.417 5.483 2,873 +0.00(+0.00%)
Jun 12, 2015 5.402 5.483 5.239 5.483 40,704 +0.12(+2.21%)
Jun 11, 2015 5.372 5.483 5.365 5.365 4,203 -0.01(-0.14%)
Jun 10, 2015 5.402 5.461 5.350 5.372 17,710 +0.03(+0.55%)
Jun 09, 2015 5.417 5.417 5.343 5.343 11,110 -0.02(-0.41%)
Jun 08, 2015 5.269 5.403 5.269 5.365 13,919 +0.07(+1.40%)
Jun 05, 2015 5.372 5.439 5.268 5.291 24,472 -0.01(-0.14%)
Jun 04, 2015 5.298 5.302 5.298 5.298 4,749 +0.01(+0.28%)
Jun 03, 2015 5.298 5.328 5.276 5.283 2,639 +0.01(+0.28%)
Jun 02, 2015 5.291 5.298 5.268 5.268 3,260 -0.02(-0.42%)
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.