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, 2012 2.860 2.994 2.853 2.920 65,397 +0.06(+2.07%)
May 30, 2012 2.920 3.001 2.853 2.860 8,240 -0.13(-4.46%)
May 29, 2012 2.979 3.029 2.912 2.994 14,336 +0.01(+0.50%)
May 25, 2012 3.031 3.031 2.971 2.979 8,651 -0.10(-3.13%)
May 24, 2012 2.994 3.112 2.986 3.075 52,818 +0.10(+3.49%)
May 23, 2012 3.072 3.112 2.971 2.971 12,214 -0.08(-2.67%)
May 22, 2012 3.023 3.105 3.023 3.053 14,608 +0.02(+0.73%)
May 21, 2012 3.016 3.119 3.008 3.031 35,212 -0.01(-0.24%)
May 18, 2012 2.971 3.053 2.964 3.038 27,241 +0.07(+2.50%)
May 17, 2012 2.853 2.964 2.823 2.964 10,402 +0.11(+3.89%)
May 16, 2012 2.868 2.868 2.853 2.853 40,416 -0.01(-0.26%)
May 15, 2012 2.853 2.957 2.853 2.860 8,811 +0.00(+0.00%)
May 14, 2012 2.860 2.957 2.853 2.860 11,247 -0.04(-1.53%)
May 11, 2012 2.964 2.979 2.853 2.905 13,765 +0.01(+0.38%)
May 10, 2012 2.920 3.023 2.894 2.894 3,502 -0.05(-1.64%)
May 09, 2012 2.957 2.979 2.860 2.942 13,375 -0.01(-0.25%)
May 08, 2012 2.964 2.964 2.845 2.949 12,523 +0.04(+1.27%)
May 07, 2012 2.831 3.053 2.831 2.912 20,199 +0.03(+1.03%)
May 04, 2012 2.853 2.971 2.816 2.883 41,201 +0.01(+0.19%)
May 03, 2012 2.853 2.920 2.853 2.877 11,023 +0.06(+2.18%)
May 02, 2012 2.927 2.927 2.719 2.816 80,254 -0.12(-4.04%)
May 01, 2012 3.016 3.023 2.934 2.934 17,087 -0.01(-0.25%)
Apr 30, 2012 3.023 3.038 2.942 2.942 21,098 -0.04(-1.24%)
Apr 27, 2012 3.038 3.112 2.934 2.979 13,346 -0.08(-2.66%)
Apr 26, 2012 3.120 3.120 3.001 3.060 6,005 -0.04(-1.20%)
Apr 25, 2012 3.090 3.112 3.002 3.097 7,213 +0.00(+0.00%)
Apr 24, 2012 3.105 3.112 2.994 3.097 15,788 +0.03(+0.97%)
Apr 23, 2012 2.986 3.105 2.934 3.068 23,792 +0.01(+0.49%)
Apr 20, 2012 3.023 3.112 2.942 3.053 32,363 -0.01(-0.48%)
Apr 19, 2012 3.179 3.179 2.949 3.068 26,989 -0.11(-3.50%)
Apr 18, 2012 3.223 3.320 3.179 3.179 41,850 +0.07(+2.14%)
Apr 17, 2012 3.097 3.223 3.031 3.112 62,404 +0.04(+1.46%)
Apr 16, 2012 3.112 3.112 3.008 3.067 11,417 -0.01(-0.26%)
Apr 13, 2012 3.045 3.075 3.045 3.075 9,050 +0.00(+0.00%)
Apr 12, 2012 3.053 3.112 3.045 3.075 28,573 +0.00(+0.00%)
Apr 11, 2012 3.075 3.112 3.023 3.075 35,407 +0.03(+0.97%)
Apr 10, 2012 3.075 3.075 2.949 3.045 34,453 +0.01(+0.24%)
Apr 09, 2012 3.038 3.038 2.971 3.038 6,275 +0.02(+0.74%)
Apr 05, 2012 3.031 3.068 2.942 3.016 12,753 -0.04(-1.21%)
Apr 04, 2012 3.060 3.060 2.934 3.053 46,185 -0.02(-0.72%)
Apr 03, 2012 3.097 3.097 2.994 3.075 13,718 +0.00(+0.00%)
Apr 02, 2012 2.934 3.112 2.890 3.075 56,547 +0.17(+5.87%)
Mar 30, 2012 2.949 2.979 2.839 2.905 46,965 -0.03(-1.01%)
Mar 29, 2012 2.890 2.934 2.811 2.934 35,938 +0.07(+2.59%)
Mar 28, 2012 2.786 2.905 2.777 2.860 36,395 +0.09(+3.42%)
Mar 27, 2012 2.779 2.920 2.742 2.766 73,555 +0.00(+0.07%)
Mar 26, 2012 2.719 2.853 2.719 2.764 21,731 +0.06(+2.19%)
Mar 23, 2012 2.668 2.756 2.668 2.705 20,850 +0.04(+1.39%)
Mar 22, 2012 2.564 2.675 2.556 2.668 47,468 +0.07(+2.86%)
Mar 21, 2012 2.712 2.719 2.527 2.593 21,275 -0.13(-4.89%)
Mar 20, 2012 2.682 2.771 2.675 2.727 35,695 +0.04(+1.66%)
Mar 19, 2012 2.719 2.779 2.631 2.682 28,509 -0.04(-1.36%)
Mar 16, 2012 2.675 2.779 2.668 2.719 74,694 +0.05(+1.72%)
Mar 15, 2012 2.579 2.705 2.571 2.674 27,486 +0.01(+0.50%)
Mar 14, 2012 2.631 2.660 2.482 2.660 23,681 +0.07(+2.57%)
Mar 13, 2012 2.668 2.690 2.593 2.593 119,484 -0.05(-1.96%)
Mar 12, 2012 2.660 2.682 2.631 2.645 12,481 +0.01(+0.56%)
Mar 09, 2012 2.645 2.668 2.631 2.631 13,257 -0.04(-1.39%)
Mar 08, 2012 2.631 2.668 2.579 2.668 13,260 +0.06(+2.27%)
Mar 07, 2012 2.623 2.653 2.579 2.608 12,763 -0.07(-2.76%)
Mar 06, 2012 2.682 2.690 2.579 2.682 19,156 -0.01(-0.28%)
Mar 05, 2012 2.645 2.690 2.556 2.690 37,981 +0.05(+1.81%)
Mar 02, 2012 2.712 2.756 2.601 2.642 16,033 -0.12(-4.41%)
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.