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 (%)
Dec 31, 2015 5.928 5.935 5.935 5.935 18,083 -0.02(-0.37%)
Dec 30, 2015 5.965 5.965 5.935 5.958 3,226 +0.01(+0.12%)
Dec 29, 2015 5.921 5.965 5.921 5.950 10,010 +0.01(+0.25%)
Dec 28, 2015 5.921 5.965 5.809 5.935 14,592 +0.01(+0.25%)
Dec 24, 2015 5.921 5.921 5.921 5.921 44,669 +0.05(+0.88%)
Dec 23, 2015 5.839 5.913 5.765 5.869 45,267 +0.11(+1.93%)
Dec 22, 2015 5.935 5.943 5.727 5.758 10,353 +0.01(+0.26%)
Dec 21, 2015 5.632 5.846 5.528 5.743 4,108 +0.04(+0.65%)
Dec 18, 2015 5.691 5.787 5.669 5.706 46,714 +0.00(+0.00%)
Dec 17, 2015 5.706 5.802 5.632 5.706 61,971 -0.01(-0.13%)
Dec 16, 2015 5.891 5.891 5.706 5.713 8,228 +0.07(+1.31%)
Dec 15, 2015 5.646 5.795 5.639 5.639 19,648 -0.03(-0.52%)
Dec 14, 2015 5.802 5.802 5.624 5.669 16,487 -0.05(-0.91%)
Dec 11, 2015 5.632 5.809 5.632 5.720 2,524 +0.02(+0.39%)
Dec 10, 2015 5.543 5.817 5.543 5.698 3,348 +0.11(+2.06%)
Dec 09, 2015 5.795 5.795 5.372 5.583 91,438 -0.13(-2.27%)
Dec 08, 2015 5.854 5.854 5.706 5.713 12,391 -0.03(-0.52%)
Dec 07, 2015 5.854 5.869 5.743 5.743 14,279 -0.15(-2.52%)
Dec 04, 2015 5.750 5.891 5.750 5.891 1,408 +0.10(+1.66%)
Dec 03, 2015 5.869 5.928 5.632 5.795 71,006 +0.01(+0.13%)
Dec 02, 2015 5.846 5.869 5.780 5.787 6,611 -0.10(-1.76%)
Dec 01, 2015 5.854 5.891 5.809 5.891 3,186 +0.00(+0.00%)
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%)
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.