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 (%)
Sep 30, 2009 2.950 2.950 2.935 2.940 4,035 -0.01(-0.34%)
Sep 29, 2009 2.950 2.950 2.790 2.950 6,160 +0.00(+0.00%)
Sep 28, 2009 2.940 2.950 2.902 2.950 3,635 +0.00(+0.00%)
Sep 25, 2009 2.890 2.950 2.810 2.950 12,992 +0.00(+0.00%)
Sep 24, 2009 2.870 2.950 2.870 2.950 3,900 +0.00(+0.00%)
Sep 23, 2009 2.950 2.950 2.900 2.950 5,800 -0.04(-1.34%)
Sep 22, 2009 2.990 3.050 2.970 2.990 13,087 -0.01(-0.33%)
Sep 21, 2009 2.980 3.020 2.970 3.000 5,877 +0.01(+0.33%)
Sep 18, 2009 2.930 2.990 2.910 2.990 8,543 +0.01(+0.34%)
Sep 17, 2009 2.960 3.020 2.920 2.980 6,312 -0.04(-1.32%)
Sep 16, 2009 3.050 3.060 2.980 3.020 4,000 +0.00(+0.00%)
Sep 15, 2009 2.970 3.060 2.910 3.020 7,073 -0.03(-0.98%)
Sep 14, 2009 3.070 3.070 2.950 3.050 10,700 +0.05(+1.67%)
Sep 11, 2009 3.070 3.070 2.960 3.000 6,075 +0.00(+0.00%)
Sep 10, 2009 2.940 3.050 2.940 3.000 7,100 +0.01(+0.33%)
Sep 09, 2009 3.080 3.080 2.900 2.990 9,272 -0.03(-0.99%)
Sep 08, 2009 3.090 3.120 2.950 3.020 13,774 -0.05(-1.63%)
Sep 04, 2009 3.030 3.080 2.990 3.070 12,800 -0.09(-2.85%)
Sep 03, 2009 2.960 3.160 2.900 3.160 11,114 +0.03(+0.96%)
Sep 02, 2009 3.160 3.160 2.960 3.130 2,900 +0.10(+3.30%)
Sep 01, 2009 3.090 3.160 2.880 3.030 15,811 -0.14(-4.42%)
Aug 31, 2009 3.140 3.170 2.890 3.170 14,523 +0.09(+2.92%)
Aug 28, 2009 2.880 3.080 2.880 3.080 5,506 +0.14(+4.76%)
Aug 27, 2009 2.870 3.070 2.870 2.940 5,575 -0.01(-0.34%)
Aug 26, 2009 3.050 3.050 2.950 2.950 12,125 -0.22(-6.94%)
Aug 25, 2009 3.110 3.170 2.900 3.170 8,297 +0.17(+5.67%)
Aug 24, 2009 3.050 3.160 2.920 3.000 3,600 -0.09(-2.91%)
Aug 21, 2009 3.140 3.340 2.900 3.090 8,388 +0.13(+4.39%)
Aug 20, 2009 2.800 3.140 2.640 2.960 78,807 +0.19(+6.86%)
Aug 19, 2009 2.750 3.080 2.610 2.770 52,821 +0.03(+1.09%)
Aug 18, 2009 2.690 2.750 2.640 2.740 9,180 +0.03(+1.11%)
Aug 17, 2009 2.780 2.780 2.690 2.710 6,400 -0.04(-1.45%)
Aug 14, 2009 2.900 2.900 2.700 2.750 12,713 -0.05(-1.79%)
Aug 13, 2009 2.740 2.800 2.700 2.800 1,500 -0.09(-3.11%)
Aug 12, 2009 2.830 2.890 2.790 2.890 2,400 +0.04(+1.40%)
Aug 11, 2009 2.710 2.900 2.700 2.850 16,544 +0.05(+1.79%)
Aug 10, 2009 2.780 2.900 2.700 2.800 20,750 +0.05(+1.82%)
Aug 07, 2009 2.900 2.900 2.710 2.750 41,694 -0.11(-3.85%)
Aug 06, 2009 2.640 2.870 2.640 2.860 31,261 +0.12(+4.38%)
Aug 05, 2009 2.660 2.750 2.660 2.740 3,883 +0.01(+0.37%)
Aug 04, 2009 2.720 2.750 2.700 2.730 1,744 +0.03(+1.11%)
Aug 03, 2009 2.690 2.720 2.640 2.700 20,743 +0.06(+2.27%)
Jul 31, 2009 2.630 2.660 2.630 2.640 2,480 -0.01(-0.38%)
Jul 30, 2009 2.650 2.650 2.620 2.650 1,100 +0.00(+0.00%)
Jul 29, 2009 2.650 2.660 2.610 2.650 1,600 +0.03(+1.15%)
Jul 28, 2009 2.600 2.620 2.600 2.620 5,300 +0.01(+0.38%)
Jul 27, 2009 2.510 2.620 2.450 2.610 1,600 -0.05(-1.88%)
Jul 24, 2009 2.590 2.660 2.580 2.660 680 -0.01(-0.37%)
Jul 23, 2009 2.640 2.690 2.590 2.670 2,488 +0.09(+3.49%)
Jul 22, 2009 2.450 2.650 2.450 2.580 2,519 +0.07(+2.79%)
Jul 21, 2009 2.530 2.590 2.430 2.510 16,520 -0.17(-6.34%)
Jul 20, 2009 2.450 2.680 2.370 2.680 2,966 +0.19(+7.63%)
Jul 17, 2009 2.500 2.580 2.380 2.490 8,500 +0.00(+0.00%)
Jul 16, 2009 2.500 2.500 2.480 2.490 600 -0.09(-3.49%)
Jul 15, 2009 2.430 2.580 2.410 2.580 9,190 +0.08(+3.20%)
Jul 14, 2009 2.490 2.500 2.420 2.500 8,750 +0.08(+3.31%)
Jul 13, 2009 2.520 2.680 2.301 2.420 20,950 -0.08(-3.20%)
Jul 10, 2009 2.430 2.670 2.400 2.500 4,750 +0.07(+2.88%)
Jul 09, 2009 2.430 2.440 2.376 2.430 5,255 +0.03(+1.25%)
Jul 08, 2009 2.440 2.440 2.220 2.400 8,443 +0.17(+7.62%)
Jul 07, 2009 2.352 2.450 2.230 2.230 1,246 -0.21(-8.61%)
Jul 06, 2009 2.290 2.450 2.210 2.440 3,676 -0.01(-0.41%)
Jul 02, 2009 2.540 2.740 2.160 2.450 30,325 -0.18(-6.84%)
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.