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, 2013 4.150 4.150 3.898 3.905 0 -0.15(-3.66%)
Sep 27, 2013 4.061 4.142 3.987 4.053 0 +0.00(+0.00%)
Sep 26, 2013 3.972 4.150 3.972 4.053 0 +0.09(+2.24%)
Sep 25, 2013 4.046 4.046 3.964 3.964 0 -0.07(-1.83%)
Sep 24, 2013 3.905 4.135 3.883 4.038 0 +0.02(+0.55%)
Sep 23, 2013 4.038 4.038 3.720 4.016 0 -0.06(-1.45%)
Sep 20, 2013 4.372 4.394 4.075 4.075 0 -0.22(-5.17%)
Sep 19, 2013 4.401 4.439 4.216 4.298 0 -0.08(-1.86%)
Sep 18, 2013 4.283 4.405 4.178 4.379 0 +0.11(+2.60%)
Sep 17, 2013 4.394 4.431 4.209 4.268 0 -0.10(-2.37%)
Sep 16, 2013 4.335 4.446 4.187 4.372 0 +0.12(+2.79%)
Sep 13, 2013 4.150 4.253 3.942 4.253 0 -0.01(-0.17%)
Sep 12, 2013 4.409 4.587 4.031 4.261 0 -0.17(-3.85%)
Sep 11, 2013 4.513 4.587 4.298 4.431 0 +0.06(+1.36%)
Sep 10, 2013 4.564 4.631 4.261 4.372 0 -0.15(-3.28%)
Sep 09, 2013 4.350 4.557 4.209 4.520 0 +0.16(+3.74%)
Sep 06, 2013 4.446 4.446 4.098 4.357 0 -0.08(-1.84%)
Sep 05, 2013 4.216 4.439 4.098 4.439 0 +0.15(+3.45%)
Sep 04, 2013 4.253 4.290 4.061 4.290 0 +0.01(+0.17%)
Sep 03, 2013 4.024 4.290 3.987 4.283 0 +0.21(+5.28%)
Aug 30, 2013 4.120 4.135 3.905 4.068 0 +0.00(+0.00%)
Aug 29, 2013 3.994 4.142 3.849 4.068 23,168 +0.09(+2.23%)
Aug 28, 2013 4.038 4.112 3.720 3.979 0 -0.12(-2.89%)
Aug 27, 2013 4.305 4.364 4.061 4.098 0 -0.24(-5.63%)
Aug 26, 2013 4.357 4.498 4.298 4.342 0 -0.01(-0.34%)
Aug 23, 2013 4.327 4.504 4.298 4.357 0 +0.06(+1.38%)
Aug 22, 2013 4.394 4.513 4.253 4.298 0 +0.00(+0.00%)
Aug 21, 2013 4.372 4.535 4.290 4.298 0 -0.04(-0.85%)
Aug 20, 2013 4.416 4.416 4.261 4.335 0 -0.04(-1.02%)
Aug 19, 2013 4.313 4.624 4.261 4.379 0 +0.13(+3.14%)
Aug 16, 2013 4.624 4.639 4.224 4.246 0 -0.30(-6.68%)
Aug 15, 2013 4.298 4.816 4.231 4.550 143,129 +0.20(+4.60%)
Aug 14, 2013 4.298 4.446 4.098 4.350 0 +0.02(+0.51%)
Aug 13, 2013 4.298 4.327 3.935 4.327 91,526 +0.04(+0.86%)
Aug 12, 2013 4.246 4.335 4.090 4.290 54,275 +0.04(+1.05%)
Aug 09, 2013 4.313 4.313 4.164 4.246 13,673 -0.03(-0.69%)
Aug 08, 2013 4.342 4.342 4.213 4.276 4,445 -0.02(-0.52%)
Aug 07, 2013 4.075 4.298 4.016 4.298 46,329 +0.24(+6.03%)
Aug 06, 2013 4.187 4.187 4.001 4.053 20,067 -0.13(-3.19%)
Aug 05, 2013 4.120 4.187 4.083 4.187 43,746 +0.13(+3.10%)
Aug 02, 2013 4.298 4.298 3.979 4.061 64,761 -0.32(-7.28%)
Aug 01, 2013 4.853 4.853 4.313 4.379 103,833 -0.18(-3.90%)
Jul 31, 2013 4.483 5.513 4.276 4.557 0 +0.67(+17.37%)
Jul 30, 2013 3.853 4.038 3.853 3.883 0 +0.04(+0.96%)
Jul 29, 2013 3.705 4.061 3.705 3.846 0 +0.20(+5.49%)
Jul 26, 2013 3.616 4.001 3.557 3.646 0 +0.01(+0.41%)
Jul 25, 2013 3.563 3.868 3.549 3.631 0 +0.07(+1.87%)
Jul 24, 2013 3.564 3.564 3.564 3.564 0 -0.08(-2.24%)
Jul 23, 2013 3.601 3.646 3.594 3.646 0 +0.10(+2.93%)
Jul 22, 2013 3.542 3.557 3.542 3.542 0 +0.02(+0.63%)
Jul 19, 2013 3.660 3.660 3.520 3.520 0 -0.01(-0.21%)
Jul 18, 2013 3.497 3.653 3.497 3.527 0 +0.07(+2.15%)
Jul 17, 2013 3.446 3.453 3.431 3.453 27,718 -0.06(-1.69%)
Jul 16, 2013 3.660 3.660 3.469 3.512 0 -0.11(-3.07%)
Jul 15, 2013 3.705 3.705 3.535 3.623 0 +0.11(+3.16%)
Jul 12, 2013 3.690 3.690 3.483 3.512 0 -0.14(-3.85%)
Jul 11, 2013 3.409 3.801 3.409 3.653 0 +0.21(+6.02%)
Jul 10, 2013 3.334 3.475 3.327 3.446 0 +0.11(+3.33%)
Jul 09, 2013 3.305 3.349 3.312 3.334 0 +0.02(+0.67%)
Jul 08, 2013 3.305 3.334 3.305 3.312 0 +0.01(+0.22%)
Jul 05, 2013 3.305 3.327 3.260 3.305 0 +0.01(+0.45%)
Jul 03, 2013 3.281 3.290 3.268 3.290 0 +0.03(+0.91%)
Jul 02, 2013 3.290 3.327 3.260 3.260 0 -0.07(-2.00%)
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.