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 (%)
May 31, 2016 6.565 6.565 6.365 6.565 7,252 +0.11(+1.72%)
May 27, 2016 6.328 6.454 6.454 6.454 5,533 +0.11(+1.81%)
May 26, 2016 6.587 6.587 5.728 6.339 68,111 -0.23(-3.55%)
May 25, 2016 6.264 6.669 6.264 6.573 18,488 +0.13(+1.95%)
May 24, 2016 6.254 6.484 6.254 6.447 5,954 +0.04(+0.58%)
May 23, 2016 6.247 6.410 6.247 6.410 5,367 +0.10(+1.53%)
May 20, 2016 6.284 6.447 6.284 6.313 6,535 -0.06(-0.87%)
May 19, 2016 6.232 6.432 6.232 6.369 22,417 +0.12(+1.96%)
May 18, 2016 6.343 6.395 6.158 6.247 17,222 -0.07(-1.06%)
May 17, 2016 6.365 6.476 6.298 6.313 10,519 +0.07(+1.19%)
May 16, 2016 6.373 6.373 6.239 6.239 7,171 -0.05(-0.82%)
May 13, 2016 6.298 6.358 6.254 6.291 5,634 +0.03(+0.47%)
May 12, 2016 6.358 6.506 6.239 6.261 9,680 +0.01(+0.12%)
May 11, 2016 6.269 6.447 6.224 6.254 10,058 -0.10(-1.52%)
May 10, 2016 6.343 6.439 6.306 6.350 15,854 -0.03(-0.46%)
May 09, 2016 6.452 6.469 6.224 6.380 25,587 +0.04(+0.58%)
May 06, 2016 6.261 6.528 6.121 6.343 20,863 +0.11(+1.78%)
May 05, 2016 6.232 6.298 6.084 6.232 26,000 +0.08(+1.33%)
May 04, 2016 6.143 6.298 6.143 6.150 19,680 -0.07(-1.07%)
May 03, 2016 6.269 6.474 6.165 6.217 40,028 -0.10(-1.53%)
May 02, 2016 6.350 6.387 6.313 6.313 5,556 +0.01(+0.24%)
Apr 29, 2016 6.210 6.395 6.210 6.298 50,416 +0.03(+0.47%)
Apr 28, 2016 6.187 6.365 6.150 6.269 14,727 +0.05(+0.83%)
Apr 27, 2016 6.113 6.291 6.113 6.217 41,677 +0.10(+1.57%)
Apr 26, 2016 6.172 6.239 6.069 6.121 29,129 -0.04(-0.60%)
Apr 25, 2016 6.098 6.210 6.054 6.158 9,031 -0.07(-1.19%)
Apr 22, 2016 6.247 6.298 6.172 6.232 18,607 -0.04(-0.59%)
Apr 21, 2016 6.180 6.291 6.050 6.269 27,179 +0.10(+1.56%)
Apr 20, 2016 6.061 6.224 6.061 6.172 162,498 +0.01(+0.24%)
Apr 19, 2016 6.150 6.158 6.135 6.158 7,020 +0.04(+0.61%)
Apr 18, 2016 6.076 6.161 6.002 6.121 19,549 +0.04(+0.73%)
Apr 15, 2016 6.143 6.180 6.032 6.076 8,323 -0.01(-0.12%)
Apr 14, 2016 5.846 6.172 5.802 6.084 10,649 +0.03(+0.49%)
Apr 13, 2016 6.091 6.172 6.039 6.054 69,952 -0.03(-0.49%)
Apr 12, 2016 6.069 6.098 6.069 6.084 2,759 +0.03(+0.49%)
Apr 11, 2016 5.980 6.054 5.950 6.054 15,333 +0.10(+1.74%)
Apr 08, 2016 5.980 6.039 5.950 5.950 10,747 -0.03(-0.50%)
Apr 07, 2016 5.958 5.980 5.861 5.980 13,414 +0.10(+1.77%)
Apr 06, 2016 5.898 5.972 5.817 5.876 15,069 -0.08(-1.37%)
Apr 05, 2016 5.883 5.995 5.787 5.958 39,949 -0.01(-0.12%)
Apr 04, 2016 5.928 6.009 5.854 5.965 48,736 +0.04(+0.63%)
Apr 01, 2016 5.795 5.987 5.609 5.928 73,282 +0.16(+2.70%)
Mar 31, 2016 5.854 5.935 5.772 5.772 16,020 -0.15(-2.50%)
Mar 30, 2016 5.683 5.950 5.654 5.921 57,926 +0.17(+2.96%)
Mar 29, 2016 5.743 5.883 5.639 5.750 48,356 -0.01(-0.26%)
Mar 28, 2016 5.646 5.795 5.543 5.765 33,073 +0.13(+2.23%)
Mar 24, 2016 5.365 5.639 5.639 5.639 82,187 +0.26(+4.82%)
Mar 23, 2016 5.320 5.380 5.306 5.380 2,392 +0.00(+0.00%)
Mar 22, 2016 5.387 5.424 5.365 5.380 1,771 +0.01(+0.27%)
Mar 21, 2016 5.246 5.439 5.246 5.365 5,919 +0.13(+2.40%)
Mar 18, 2016 5.202 5.431 5.202 5.239 7,749 +0.04(+0.71%)
Mar 17, 2016 5.394 5.587 5.039 5.202 45,468 -0.32(-5.77%)
Mar 16, 2016 5.348 5.520 5.278 5.520 5,650 +0.16(+2.90%)
Mar 15, 2016 5.298 5.454 5.197 5.365 3,564 -0.10(-1.90%)
Mar 14, 2016 5.276 5.491 5.150 5.469 5,669 +0.14(+2.64%)
Mar 11, 2016 5.350 5.394 5.120 5.328 8,705 +0.10(+1.84%)
Mar 10, 2016 5.172 5.320 5.039 5.231 50,081 +0.19(+3.82%)
Mar 09, 2016 5.594 5.594 4.935 5.039 36,769 -0.41(-7.61%)
Mar 08, 2016 5.380 5.557 5.343 5.454 7,958 -0.04(-0.81%)
Mar 07, 2016 5.483 5.602 5.476 5.498 11,580 +0.01(+0.13%)
Mar 04, 2016 5.706 5.706 4.935 5.491 13,880 -0.23(-4.02%)
Mar 03, 2016 5.758 5.780 5.594 5.720 22,092 +0.04(+0.78%)
Mar 02, 2016 5.402 5.854 5.357 5.676 66,309 +0.16(+2.82%)
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.