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, 2018 3.520 3.520 3.520 0 +0.04(+1.28%)
Aug 30, 2018 3.779 3.779 3.475 3.475 8,199 -0.24(-6.39%)
Aug 29, 2018 3.801 3.875 3.712 3.712 7,186 -0.04(-1.18%)
Aug 28, 2018 3.816 3.853 3.757 3.757 1,753 +0.04(+1.20%)
Aug 27, 2018 3.742 3.779 3.712 3.712 10,328 -0.04(-1.18%)
Aug 24, 2018 3.779 3.779 3.727 3.757 9,176 +0.04(+1.00%)
Aug 23, 2018 3.779 3.779 3.720 3.720 3,211 -0.06(-1.57%)
Aug 22, 2018 3.779 3.779 3.735 3.779 3,780 +0.07(+2.00%)
Aug 21, 2018 3.779 3.779 3.705 3.705 2,082 -0.07(-1.77%)
Aug 20, 2018 3.772 3.772 3.764 3.772 1,398 +0.07(+1.80%)
Aug 17, 2018 3.705 3.772 3.705 3.705 1,484 -0.07(-1.77%)
Aug 16, 2018 3.771 3.772 3.732 3.772 3,260 -0.01(-0.20%)
Aug 15, 2018 3.786 3.838 3.772 3.779 13,199 -0.01(-0.20%)
Aug 14, 2018 3.786 3.816 3.779 3.786 1,909 +0.00(+0.00%)
Aug 13, 2018 3.794 3.794 3.786 3.786 879 -0.01(-0.20%)
Aug 10, 2018 3.809 3.816 3.786 3.794 10,796 +0.01(+0.20%)
Aug 09, 2018 3.816 3.816 3.786 3.786 6,666 -0.01(-0.20%)
Aug 08, 2018 3.818 3.818 3.786 3.794 5,001 -0.05(-1.35%)
Aug 07, 2018 3.868 3.879 3.794 3.846 3,198 -0.12(-2.99%)
Aug 06, 2018 3.949 3.964 3.801 3.964 2,298 +0.15(+3.88%)
Aug 03, 2018 4.061 4.105 3.794 3.816 7,017 -0.13(-3.38%)
Aug 02, 2018 3.898 4.068 3.898 3.949 9,587 +0.14(+3.70%)
Aug 01, 2018 3.957 3.997 3.801 3.809 7,348 +0.01(+0.39%)
Jul 31, 2018 3.846 3.912 3.794 3.794 18,546 -0.09(-2.29%)
Jul 30, 2018 3.853 3.890 3.786 3.883 4,076 +0.00(+0.00%)
Jul 27, 2018 3.883 3.890 3.838 3.883 2,024 -0.01(-0.19%)
Jul 26, 2018 3.801 3.890 3.786 3.890 4,541 +0.04(+1.16%)
Jul 25, 2018 3.838 3.875 3.838 3.846 4,024 +0.04(+1.17%)
Jul 24, 2018 3.883 3.883 3.801 3.801 1,367 -0.07(-1.91%)
Jul 23, 2018 3.786 3.875 3.786 3.875 2,240 +0.07(+1.75%)
Jul 20, 2018 3.794 3.898 3.794 3.809 28,769 -0.03(-0.77%)
Jul 19, 2018 3.720 3.905 3.720 3.838 15,085 -0.03(-0.77%)
Jul 18, 2018 3.972 3.972 3.831 3.868 14,224 +0.01(+0.38%)
Jul 17, 2018 3.906 3.927 3.853 3.853 9,484 -0.01(-0.38%)
Jul 16, 2018 4.029 4.038 3.868 3.868 33,069 -0.16(-3.87%)
Jul 13, 2018 3.957 4.031 3.920 4.024 6,121 -0.01(-0.37%)
Jul 12, 2018 4.164 4.164 4.031 4.038 41,178 -0.18(-4.22%)
Jul 11, 2018 4.179 4.216 4.157 4.216 2,905 +0.05(+1.25%)
Jul 10, 2018 3.979 4.216 3.979 4.164 2,406 +0.01(+0.18%)
Jul 09, 2018 4.238 4.075 4.157 68,019 +0.08(+2.00%)
Jul 06, 2018 4.098 4.164 4.053 4.075 3,255 +0.10(+2.42%)
Jul 05, 2018 4.075 4.127 3.979 3.979 4,141 +0.03(+0.75%)
Jul 03, 2018 3.950 3.950 3.950 0 +0.02(+0.57%)
Jul 02, 2018 4.013 4.035 3.890 3.927 6,503 -0.09(-2.21%)
Jun 29, 2018 4.075 4.112 3.936 4.016 9,114 -0.01(-0.18%)
Jun 28, 2018 4.105 4.157 3.994 4.024 1,471 -0.16(-3.89%)
Jun 27, 2018 4.061 4.209 4.016 4.187 19,137 +0.01(+0.36%)
Jun 26, 2018 4.150 4.172 4.046 4.172 3,222 -0.01(-0.18%)
Jun 25, 2018 4.209 4.224 4.179 4.179 1,109 -0.07(-1.57%)
Jun 22, 2018 4.216 4.246 4.142 4.246 21,275 +0.06(+1.42%)
Jun 21, 2018 4.127 4.238 4.127 4.187 9,448 +0.07(+1.62%)
Jun 20, 2018 4.075 4.172 4.075 4.120 6,332 +0.04(+1.09%)
Jun 19, 2018 4.068 4.124 4.046 4.075 18,958 -0.02(-0.54%)
Jun 18, 2018 4.061 4.164 4.024 4.098 12,139 -0.01(-0.18%)
Jun 15, 2018 4.127 4.042 4.105 25,986 +0.10(+2.40%)
Jun 14, 2018 4.001 4.038 4.001 4.009 47,018 +0.01(+0.19%)
Jun 13, 2018 3.927 4.061 3.883 4.001 7,982 +0.12(+3.05%)
Jun 12, 2018 4.046 4.121 3.861 3.883 17,386 -0.14(-3.50%)
Jun 11, 2018 4.179 4.231 4.001 4.024 6,925 -0.13(-3.21%)
Jun 08, 2018 4.164 4.246 4.157 4.157 3,573 -0.03(-0.71%)
Jun 07, 2018 4.201 4.216 4.187 4.187 3,292 -0.01(-0.18%)
Jun 06, 2018 4.075 4.216 4.075 4.194 72,577 +0.12(+3.00%)
Jun 05, 2018 4.083 4.179 4.009 4.072 31,293 +0.01(+0.27%)
Jun 04, 2018 4.142 4.150 4.053 4.061 21,484 -0.05(-1.26%)
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.