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 (%)
Oct 30, 2015 5.706 5.928 5.639 5.883 17,097 +0.09(+1.60%)
Oct 29, 2015 5.557 5.854 5.557 5.791 1,361 -0.13(-2.26%)
Oct 28, 2015 5.565 5.928 5.557 5.925 23,888 -0.00(-0.05%)
Oct 27, 2015 5.735 6.002 5.617 5.928 20,695 +0.16(+2.83%)
Oct 26, 2015 5.928 6.135 5.698 5.765 41,194 +0.24(+4.29%)
Oct 23, 2015 5.698 5.698 5.520 5.528 4,342 -0.20(-3.49%)
Oct 22, 2015 5.580 5.735 5.409 5.728 17,360 +0.08(+1.44%)
Oct 21, 2015 5.498 5.646 5.465 5.646 47,004 -0.00(-0.00%)
Oct 20, 2015 5.483 5.669 5.483 5.646 1,724 +0.10(+1.87%)
Oct 19, 2015 5.498 5.750 5.346 5.543 4,202 +0.01(+0.27%)
Oct 16, 2015 5.669 5.772 5.431 5.528 46,343 -0.21(-3.74%)
Oct 15, 2015 5.424 5.772 5.424 5.743 62,630 +0.26(+4.73%)
Oct 14, 2015 5.431 5.513 5.328 5.483 8,318 +0.03(+0.54%)
Oct 13, 2015 5.394 5.513 5.394 5.454 3,172 +0.00(+0.00%)
Oct 12, 2015 5.424 5.469 5.313 5.454 4,126 -0.03(-0.54%)
Oct 09, 2015 5.498 5.498 5.343 5.483 6,724 +0.01(+0.27%)
Oct 08, 2015 5.298 5.476 5.291 5.469 56,972 +0.17(+3.22%)
Oct 07, 2015 5.394 5.472 5.298 5.298 7,788 -0.14(-2.59%)
Oct 06, 2015 5.476 5.506 5.291 5.439 75,363 -0.01(-0.27%)
Oct 05, 2015 5.394 5.476 5.308 5.454 45,817 +0.02(+0.41%)
Oct 02, 2015 5.328 5.506 5.328 5.431 24,187 +0.01(+0.20%)
Oct 01, 2015 5.439 5.439 5.291 5.420 8,881 -0.01(-0.20%)
Sep 30, 2015 5.335 5.431 5.261 5.431 21,204 +0.11(+2.09%)
Sep 29, 2015 5.380 5.417 5.268 5.320 25,915 -0.07(-1.24%)
Sep 28, 2015 5.239 5.409 5.239 5.387 46,790 +0.09(+1.68%)
Sep 25, 2015 5.372 5.402 5.224 5.298 30,887 +0.00(+0.00%)
Sep 24, 2015 5.365 5.387 5.268 5.298 12,405 -0.01(-0.28%)
Sep 23, 2015 5.394 5.394 5.217 5.313 317,495 -0.04(-0.83%)
Sep 22, 2015 5.298 5.402 5.298 5.357 4,435 -0.02(-0.41%)
Sep 21, 2015 5.205 5.387 5.205 5.380 4,838 +0.01(+0.14%)
Sep 18, 2015 5.209 5.402 5.209 5.372 19,997 +0.15(+2.84%)
Sep 17, 2015 5.335 5.372 5.113 5.224 30,484 -0.11(-2.08%)
Sep 16, 2015 5.335 5.335 5.165 5.335 7,329 +0.01(+0.14%)
Sep 15, 2015 5.343 5.365 5.302 5.328 7,786 +0.06(+1.20%)
Sep 14, 2015 5.224 5.343 5.224 5.265 12,973 -0.03(-0.49%)
Sep 11, 2015 5.357 5.372 5.291 5.291 1,426 -0.06(-1.11%)
Sep 10, 2015 5.372 5.402 5.313 5.350 11,865 -0.02(-0.41%)
Sep 09, 2015 5.402 5.402 5.261 5.372 20,831 +0.04(+0.69%)
Sep 08, 2015 5.409 5.409 5.180 5.335 6,468 -0.01(-0.28%)
Sep 04, 2015 5.402 5.350 5.350 5.350 3,373 +0.01(+0.14%)
Sep 03, 2015 5.343 5.365 5.268 5.343 3,263 +0.04(+0.84%)
Sep 02, 2015 5.335 5.335 5.261 5.298 6,222 -0.02(-0.42%)
Sep 01, 2015 5.239 5.328 5.239 5.320 4,419 +0.02(+0.42%)
Aug 31, 2015 5.217 5.335 5.217 5.298 9,124 +0.10(+2.00%)
Aug 28, 2015 5.187 5.246 5.160 5.194 28,916 +0.07(+1.30%)
Aug 27, 2015 4.957 5.217 4.935 5.128 24,278 +0.19(+3.75%)
Aug 26, 2015 5.157 5.157 4.891 4.942 29,978 -0.05(-1.04%)
Aug 25, 2015 5.039 5.187 4.913 4.994 9,067 +0.09(+1.81%)
Aug 24, 2015 4.816 5.254 4.150 4.905 119,379 -0.39(-7.28%)
Aug 21, 2015 5.165 5.313 5.165 5.291 53,628 +0.02(+0.42%)
Aug 20, 2015 5.298 5.320 5.231 5.268 17,139 -0.03(-0.56%)
Aug 19, 2015 5.306 5.350 5.194 5.298 1,390 -0.01(-0.28%)
Aug 18, 2015 5.320 5.320 5.209 5.313 878 +0.04(+0.84%)
Aug 17, 2015 5.335 5.335 5.150 5.268 819 +0.01(+0.14%)
Aug 14, 2015 5.261 5.268 5.213 5.261 3,631 -0.01(-0.14%)
Aug 13, 2015 5.211 5.276 5.211 5.268 12,228 +0.02(+0.42%)
Aug 12, 2015 5.199 5.246 5.187 5.246 6,225 -0.01(-0.14%)
Aug 11, 2015 5.120 5.283 5.024 5.254 11,465 +0.07(+1.29%)
Aug 10, 2015 5.194 5.268 5.187 5.187 1,659 -0.01(-0.28%)
Aug 07, 2015 5.194 5.231 5.194 5.202 5,395 -0.02(-0.43%)
Aug 06, 2015 5.209 5.246 5.209 5.224 584 -0.02(-0.42%)
Aug 05, 2015 5.194 5.246 5.194 5.246 333,738 +0.04(+0.85%)
Aug 04, 2015 5.194 5.254 5.187 5.202 10,355 -0.01(-0.14%)
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.