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 29, 2017 4.928 4.928 4.831 4.831 37,540 -0.13(-2.69%)
Sep 28, 2017 4.965 5.024 4.950 4.965 22,839 -0.07(-1.47%)
Sep 27, 2017 4.898 5.039 4.891 5.039 1,680 +0.20(+4.13%)
Sep 26, 2017 4.816 4.933 4.809 4.839 6,954 +0.09(+1.87%)
Sep 25, 2017 4.787 4.816 4.742 4.750 10,545 -0.12(-2.44%)
Sep 22, 2017 4.787 4.920 4.772 4.868 6,256 +0.00(+0.00%)
Sep 21, 2017 4.891 4.950 4.742 4.868 8,395 -0.02(-0.45%)
Sep 20, 2017 4.779 4.891 4.742 4.891 8,531 +0.04(+0.76%)
Sep 19, 2017 4.757 4.861 4.735 4.853 18,673 +0.11(+2.34%)
Sep 18, 2017 4.779 4.794 4.742 4.742 7,604 -0.06(-1.23%)
Sep 15, 2017 5.002 5.017 4.802 4.802 31,135 -0.22(-4.42%)
Sep 14, 2017 4.950 5.157 4.950 5.024 11,996 +0.00(+0.00%)
Sep 13, 2017 4.935 5.068 4.928 5.024 15,133 +0.13(+2.57%)
Sep 12, 2017 4.979 4.979 4.885 4.898 5,391 -0.12(-2.36%)
Sep 11, 2017 5.172 5.180 4.979 5.017 15,158 -0.12(-2.31%)
Sep 08, 2017 5.109 5.157 5.017 5.135 17,818 +0.05(+1.02%)
Sep 07, 2017 5.083 5.157 5.001 5.083 10,206 -0.07(-1.29%)
Sep 06, 2017 5.076 5.298 4.965 5.150 72,699 +0.08(+1.61%)
Sep 05, 2017 4.735 5.120 4.735 5.068 50,123 +0.40(+8.57%)
Sep 01, 2017 4.735 4.825 4.668 4.668 13,511 -0.07(-1.56%)
Aug 31, 2017 4.846 4.942 4.735 4.742 79,554 -0.13(-2.59%)
Aug 30, 2017 4.876 4.966 4.819 4.868 19,704 -0.07(-1.35%)
Aug 29, 2017 4.839 4.935 4.839 4.935 8,767 +0.10(+1.99%)
Aug 28, 2017 4.965 4.979 4.839 4.839 5,614 -0.08(-1.66%)
Aug 25, 2017 4.957 4.957 4.853 4.920 8,461 +0.05(+1.07%)
Aug 24, 2017 4.950 4.957 4.839 4.868 8,060 -0.11(-2.23%)
Aug 23, 2017 4.942 4.979 4.920 4.979 1,657 +0.01(+0.30%)
Aug 22, 2017 4.983 4.987 4.965 4.965 4,630 +0.04(+0.90%)
Aug 21, 2017 4.994 4.994 4.905 4.920 7,462 -0.07(-1.34%)
Aug 18, 2017 4.972 4.987 4.900 4.987 10,610 -0.04(-0.88%)
Aug 17, 2017 5.016 5.031 4.965 5.031 10,495 -0.04(-0.73%)
Aug 16, 2017 5.076 5.076 5.031 5.068 2,116 +0.01(+0.29%)
Aug 15, 2017 5.120 5.150 5.046 5.054 3,662 -0.13(-2.43%)
Aug 14, 2017 5.187 5.217 5.091 5.180 14,803 -0.01(-0.29%)
Aug 11, 2017 5.202 5.217 5.187 5.194 4,097 +0.01(+0.14%)
Aug 10, 2017 5.225 5.225 5.187 5.187 7,977 -0.01(-0.28%)
Aug 09, 2017 5.202 5.291 5.187 5.202 5,070 +0.00(+0.00%)
Aug 08, 2017 5.194 5.291 5.187 5.202 4,460 -0.01(-0.14%)
Aug 07, 2017 5.235 5.235 5.187 5.209 2,090 -0.01(-0.14%)
Aug 04, 2017 5.328 5.328 5.217 5.217 9,457 -0.04(-0.85%)
Aug 03, 2017 5.291 5.298 5.261 5.261 55,294 -0.07(-1.25%)
Aug 02, 2017 5.202 5.313 5.187 5.328 66,999 +0.10(+1.99%)
Aug 01, 2017 5.217 5.224 5.202 5.224 1,564 -0.04(-0.70%)
Jul 31, 2017 5.306 5.306 5.180 5.261 11,619 -0.04(-0.84%)
Jul 28, 2017 5.150 5.306 5.150 5.306 8,129 +0.20(+3.92%)
Jul 27, 2017 5.172 5.187 4.979 5.105 5,819 -0.04(-0.72%)
Jul 26, 2017 5.239 5.261 5.142 5.142 8,394 -0.04(-0.86%)
Jul 25, 2017 5.224 5.313 5.187 5.187 9,515 +0.01(+0.29%)
Jul 24, 2017 5.224 5.276 5.157 5.172 18,793 -0.03(-0.57%)
Jul 21, 2017 5.268 5.320 5.187 5.202 8,657 -0.03(-0.57%)
Jul 20, 2017 5.221 5.231 5.209 5.231 11,212 +0.00(+0.00%)
Jul 19, 2017 5.306 5.306 5.150 5.231 8,799 +0.06(+1.09%)
Jul 18, 2017 5.168 5.201 5.128 5.175 13,032 -0.07(-1.35%)
Jul 17, 2017 5.194 5.246 5.151 5.246 8,051 +0.05(+1.00%)
Jul 14, 2017 5.246 5.261 5.194 5.194 7,342 -0.02(-0.43%)
Jul 13, 2017 5.113 5.217 5.031 5.217 120,201 +0.09(+1.73%)
Jul 12, 2017 5.128 5.150 5.113 5.128 4,747 -0.01(-0.14%)
Jul 11, 2017 5.128 5.150 5.113 5.135 10,212 +0.02(+0.43%)
Jul 10, 2017 5.105 5.150 5.105 5.113 3,686 +0.01(+0.29%)
Jul 07, 2017 5.113 5.150 5.024 5.098 3,101 -0.04(-0.72%)
Jul 06, 2017 5.098 5.135 5.036 5.135 17,665 +0.02(+0.43%)
Jul 05, 2017 5.128 5.217 5.081 5.113 17,159 -0.02(-0.43%)
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.