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 2.186 2.186 2.175 2.179 5,445 -0.01(-0.34%)
Sep 29, 2009 2.186 2.186 2.067 2.186 8,313 +0.00(+0.00%)
Sep 28, 2009 2.179 2.186 2.151 2.186 4,905 +0.00(+0.00%)
Sep 25, 2009 2.141 2.186 2.082 2.186 17,533 +0.00(+0.00%)
Sep 24, 2009 2.127 2.186 2.127 2.186 5,263 +0.00(+0.00%)
Sep 23, 2009 2.186 2.186 2.149 2.186 7,827 -0.03(-1.34%)
Sep 22, 2009 2.216 2.260 2.201 2.216 17,661 -0.01(-0.33%)
Sep 21, 2009 2.208 2.238 2.201 2.223 7,931 +0.01(+0.33%)
Sep 18, 2009 2.171 2.216 2.156 2.216 11,529 +0.01(+0.34%)
Sep 17, 2009 2.193 2.238 2.164 2.208 8,518 -0.03(-1.32%)
Sep 16, 2009 2.260 2.267 2.208 2.238 5,398 +0.00(+0.00%)
Sep 15, 2009 2.201 2.267 2.156 2.238 9,545 -0.02(-0.98%)
Sep 14, 2009 2.275 2.275 2.186 2.260 14,440 +0.04(+1.67%)
Sep 11, 2009 2.275 2.275 2.193 2.223 8,198 +0.00(+0.00%)
Sep 10, 2009 2.179 2.260 2.179 2.223 9,581 +0.01(+0.33%)
Sep 09, 2009 2.282 2.282 2.149 2.216 12,512 -0.02(-0.99%)
Sep 08, 2009 2.290 2.312 2.186 2.238 18,588 -0.04(-1.63%)
Sep 04, 2009 2.245 2.282 2.216 2.275 17,274 -0.07(-2.85%)
Sep 03, 2009 2.193 2.342 2.149 2.342 14,998 +0.02(+0.96%)
Sep 02, 2009 2.342 2.342 2.193 2.319 3,913 +0.07(+3.30%)
Sep 01, 2009 2.290 2.342 2.134 2.245 21,337 -0.10(-4.42%)
Aug 31, 2009 2.327 2.349 2.141 2.349 19,599 +0.07(+2.92%)
Aug 28, 2009 2.134 2.282 2.134 2.282 7,430 +0.10(+4.76%)
Aug 27, 2009 2.127 2.275 2.127 2.179 7,523 -0.01(-0.34%)
Aug 26, 2009 2.260 2.260 2.186 2.186 16,363 -0.16(-6.94%)
Aug 25, 2009 2.304 2.349 2.149 2.349 11,197 +0.13(+5.67%)
Aug 24, 2009 2.260 2.342 2.164 2.223 4,858 -0.07(-2.91%)
Aug 21, 2009 2.327 2.475 2.149 2.290 11,319 +0.10(+4.39%)
Aug 20, 2009 2.075 2.327 1.956 2.193 106,353 +0.14(+6.86%)
Aug 19, 2009 2.038 2.282 1.934 2.053 71,284 +0.02(+1.09%)
Aug 18, 2009 1.993 2.038 1.956 2.030 12,388 +0.02(+1.11%)
Aug 17, 2009 2.060 2.060 1.993 2.008 8,637 -0.03(-1.45%)
Aug 14, 2009 2.149 2.149 2.001 2.038 17,156 -0.04(-1.79%)
Aug 13, 2009 2.030 2.075 2.001 2.075 2,024 -0.07(-3.11%)
Aug 12, 2009 2.097 2.141 2.067 2.141 3,238 +0.03(+1.40%)
Aug 11, 2009 2.008 2.149 2.001 2.112 22,326 +0.04(+1.79%)
Aug 10, 2009 2.060 2.149 2.001 2.075 28,003 +0.04(+1.82%)
Aug 07, 2009 2.149 2.149 2.008 2.038 56,267 -0.08(-3.85%)
Aug 06, 2009 1.956 2.127 1.956 2.119 42,188 +0.09(+4.38%)
Aug 05, 2009 1.971 2.038 1.971 2.030 5,240 +0.01(+0.37%)
Aug 04, 2009 2.015 2.038 2.001 2.023 2,353 +0.02(+1.11%)
Aug 03, 2009 1.993 2.015 1.956 2.001 27,993 +0.04(+2.27%)
Jul 31, 2009 1.949 1.971 1.949 1.956 3,346 -0.01(-0.38%)
Jul 30, 2009 1.964 1.964 1.941 1.964 1,484 +0.00(+0.00%)
Jul 29, 2009 1.964 1.971 1.934 1.964 2,159 +0.02(+1.15%)
Jul 28, 2009 1.927 1.941 1.927 1.941 7,152 +0.01(+0.38%)
Jul 27, 2009 1.860 1.941 1.815 1.934 2,159 -0.04(-1.88%)
Jul 24, 2009 1.919 1.971 1.912 1.971 917 -0.01(-0.37%)
Jul 23, 2009 1.956 1.993 1.919 1.978 3,357 +0.07(+3.49%)
Jul 22, 2009 1.815 1.964 1.815 1.912 3,399 +0.05(+2.79%)
Jul 21, 2009 1.875 1.919 1.801 1.860 22,294 -0.13(-6.34%)
Jul 20, 2009 1.815 1.986 1.756 1.986 4,002 +0.14(+7.63%)
Jul 17, 2009 1.852 1.912 1.764 1.845 11,471 +0.00(+0.00%)
Jul 16, 2009 1.852 1.852 1.838 1.845 809 -0.07(-3.49%)
Jul 15, 2009 1.801 1.912 1.786 1.912 12,402 +0.06(+3.20%)
Jul 14, 2009 1.845 1.852 1.793 1.852 11,808 +0.06(+3.31%)
Jul 13, 2009 1.867 1.986 1.705 1.793 28,272 -0.06(-3.20%)
Jul 10, 2009 1.801 1.978 1.778 1.852 6,410 +0.05(+2.88%)
Jul 09, 2009 1.801 1.808 1.761 1.801 7,091 +0.02(+1.25%)
Jul 08, 2009 1.808 1.808 1.645 1.778 11,394 +0.13(+7.62%)
Jul 07, 2009 1.742 1.815 1.652 1.652 1,681 -0.16(-8.61%)
Jul 06, 2009 1.697 1.815 1.638 1.808 4,960 -0.01(-0.41%)
Jul 02, 2009 1.882 2.030 1.601 1.815 40,924 -0.13(-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.