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, 2017 4.593 4.720 4.535 4.639 9,008 +0.04(+0.97%)
Nov 29, 2017 4.572 4.624 4.527 4.594 12,325 +0.06(+1.31%)
Nov 28, 2017 4.535 4.572 4.527 4.535 1,662 +0.01(+0.16%)
Nov 27, 2017 4.550 4.550 4.550 4.527 4,638 -0.03(-0.65%)
Nov 24, 2017 4.572 4.572 4.477 4.557 2,658 +0.08(+1.82%)
Nov 22, 2017 4.572 4.668 4.476 4.476 5,153 -0.13(-2.74%)
Nov 21, 2017 4.653 4.698 4.602 4.602 3,205 -0.04(-0.96%)
Nov 20, 2017 4.698 4.698 4.609 4.646 48,590 -0.01(-0.32%)
Nov 17, 2017 4.668 4.683 4.642 4.661 27,827 -0.01(-0.16%)
Nov 16, 2017 4.690 4.718 4.668 4.668 3,557 -0.04(-0.94%)
Nov 15, 2017 4.720 4.798 4.661 4.713 66,771 -0.04(-0.78%)
Nov 14, 2017 4.846 4.846 4.735 4.750 6,581 -0.07(-1.38%)
Nov 13, 2017 4.831 4.831 4.794 4.816 37,004 -0.01(-0.15%)
Nov 10, 2017 4.787 4.987 4.787 4.824 4,056 +0.01(+0.31%)
Nov 09, 2017 4.853 4.906 4.772 4.809 9,059 -0.10(-2.11%)
Nov 08, 2017 4.816 4.913 4.802 4.913 66,485 +0.10(+2.00%)
Nov 07, 2017 4.816 4.817 4.802 4.816 9,951 -0.04(-0.76%)
Nov 06, 2017 4.816 4.853 4.816 4.853 4,589 +0.03(+0.61%)
Nov 03, 2017 4.816 4.831 4.816 4.824 1,479 +0.00(+0.00%)
Nov 02, 2017 4.757 4.824 4.735 4.824 10,627 +0.01(+0.15%)
Nov 01, 2017 4.816 4.827 4.816 4.816 3,325 +0.00(+0.00%)
Oct 31, 2017 4.853 4.853 4.798 4.816 106,098 +0.00(+0.00%)
Oct 30, 2017 4.816 4.839 4.816 4.816 125,263 +0.00(+0.00%)
Oct 27, 2017 4.802 4.853 4.802 4.816 74,378 +0.04(+0.78%)
Oct 26, 2017 4.742 4.794 4.728 4.779 10,137 -0.02(-0.46%)
Oct 25, 2017 4.742 4.802 4.742 4.802 748 +0.01(+0.15%)
Oct 24, 2017 4.706 4.794 4.705 4.794 8,328 +0.04(+0.78%)
Oct 23, 2017 4.757 4.794 4.757 4.757 708 +0.00(+0.00%)
Oct 20, 2017 4.787 4.787 4.757 4.757 771 -0.08(-1.68%)
Oct 19, 2017 4.765 4.839 4.765 4.839 2,611 +0.04(+0.93%)
Oct 18, 2017 4.839 4.839 4.794 4.794 955 -0.04(-0.77%)
Oct 17, 2017 4.787 4.905 4.765 4.831 18,674 -0.01(-0.15%)
Oct 16, 2017 4.705 4.898 4.705 4.839 3,951 +0.02(+0.46%)
Oct 13, 2017 4.742 4.816 4.705 4.816 10,283 +0.06(+1.25%)
Oct 12, 2017 4.794 4.868 4.757 4.757 9,687 -0.04(-0.93%)
Oct 11, 2017 4.905 4.909 4.750 4.802 7,970 -0.07(-1.37%)
Oct 10, 2017 4.950 5.046 4.854 4.868 2,087 -0.10(-2.09%)
Oct 09, 2017 4.891 5.039 4.883 4.972 15,622 +0.07(+1.36%)
Oct 06, 2017 4.905 4.942 4.905 2,720 -0.04(-0.75%)
Oct 05, 2017 4.905 4.942 4.868 4.942 2,122 +0.12(+2.46%)
Oct 04, 2017 4.802 5.039 4.802 4.824 4,209 +0.00(+0.00%)
Oct 03, 2017 4.705 4.994 4.705 4.824 19,990 +0.13(+2.84%)
Oct 02, 2017 4.831 4.831 4.690 4.690 20,548 -0.14(-2.91%)
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%)
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.