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 (%)
Nov 30, 2015 5.928 5.928 5.743 5.891 22,472 -0.01(-0.13%)
Nov 27, 2015 5.876 5.898 5.639 5.898 1,848 +0.15(+2.58%)
Nov 25, 2015 5.765 5.750 5.750 5.750 19,973 +0.01(+0.26%)
Nov 24, 2015 5.762 5.928 5.721 5.735 5,044 -0.05(-0.90%)
Nov 23, 2015 5.728 5.787 5.609 5.787 11,697 +0.10(+1.83%)
Nov 20, 2015 5.787 5.787 5.679 5.683 1,091 -0.08(-1.45%)
Nov 19, 2015 5.817 5.817 5.767 5.767 306 -0.01(-0.22%)
Nov 18, 2015 5.758 5.921 5.713 5.780 5,203 +0.02(+0.39%)
Nov 17, 2015 5.706 5.772 5.706 5.758 10,280 +0.04(+0.78%)
Nov 16, 2015 5.476 5.713 5.476 5.713 19,409 +0.16(+2.94%)
Nov 13, 2015 5.602 5.743 5.424 5.550 57,826 -0.19(-3.35%)
Nov 12, 2015 5.632 5.758 5.595 5.743 19,530 -0.02(-0.39%)
Nov 11, 2015 5.883 5.906 5.557 5.765 71,652 -0.14(-2.38%)
Nov 10, 2015 5.832 5.928 5.780 5.906 15,531 -0.02(-0.38%)
Nov 09, 2015 5.883 5.958 5.883 5.928 27,096 -0.00(-0.06%)
Nov 06, 2015 5.931 5.950 5.839 5.932 13,643 +0.03(+0.44%)
Nov 05, 2015 5.950 5.950 5.743 5.906 4,967 +0.01(+0.25%)
Nov 04, 2015 5.965 5.980 5.876 5.891 17,051 -0.09(-1.49%)
Nov 03, 2015 5.787 5.980 5.758 5.980 9,568 +0.17(+2.93%)
Nov 02, 2015 5.839 6.002 5.632 5.809 73,844 -0.07(-1.26%)
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%)
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.