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 (%)
Feb 29, 2012 2.742 2.816 2.689 2.771 88,165 +0.03(+1.08%)
Feb 28, 2012 2.660 2.742 2.638 2.742 61,652 +0.10(+3.64%)
Feb 27, 2012 2.631 2.675 2.571 2.645 49,293 +0.02(+0.85%)
Feb 24, 2012 2.645 2.645 2.623 2.623 7,480 -0.01(-0.56%)
Feb 23, 2012 2.623 2.645 2.586 2.638 14,672 +0.04(+1.42%)
Feb 22, 2012 2.675 2.675 2.593 2.601 24,210 -0.07(-2.77%)
Feb 21, 2012 2.727 2.742 2.631 2.675 36,107 -0.03(-1.10%)
Feb 17, 2012 2.712 2.742 2.690 2.705 27,028 +0.00(+0.00%)
Feb 16, 2012 2.690 2.705 2.674 2.705 15,069 -0.01(-0.27%)
Feb 15, 2012 2.749 2.838 2.645 2.712 47,377 -0.03(-1.08%)
Feb 14, 2012 2.727 2.811 2.712 2.742 18,262 +0.01(+0.54%)
Feb 13, 2012 2.727 2.853 2.668 2.727 141,449 +0.01(+0.55%)
Feb 10, 2012 2.519 2.779 2.519 2.712 131,996 +0.21(+8.32%)
Feb 09, 2012 2.482 2.556 2.482 2.504 21,092 +0.01(+0.27%)
Feb 08, 2012 2.497 2.556 2.460 2.497 21,934 +0.02(+0.90%)
Feb 07, 2012 2.519 2.571 2.453 2.475 84,443 -0.04(-1.47%)
Feb 06, 2012 2.497 2.579 2.482 2.512 29,447 +0.04(+1.80%)
Feb 03, 2012 2.553 2.553 2.467 2.467 74,177 -0.05(-2.06%)
Feb 02, 2012 2.482 2.549 2.482 2.519 10,349 +0.02(+0.89%)
Feb 01, 2012 2.549 2.556 2.482 2.497 36,677 -0.06(-2.32%)
Jan 31, 2012 2.542 2.556 2.453 2.556 70,620 +0.02(+0.88%)
Jan 30, 2012 2.490 2.542 2.482 2.534 28,600 +0.03(+1.18%)
Jan 27, 2012 2.519 2.519 2.452 2.505 30,669 +0.01(+0.60%)
Jan 26, 2012 2.512 2.512 2.475 2.490 30,918 -0.01(-0.30%)
Jan 25, 2012 2.430 2.512 2.408 2.497 115,018 +0.09(+3.69%)
Jan 24, 2012 2.416 2.423 2.371 2.408 69,087 -0.01(-0.61%)
Jan 23, 2012 2.438 2.438 2.349 2.423 70,490 +0.01(+0.31%)
Jan 20, 2012 2.379 2.519 2.379 2.416 38,161 +0.01(+0.31%)
Jan 19, 2012 2.453 2.482 2.349 2.408 90,979 -0.02(-0.91%)
Jan 18, 2012 2.475 2.556 2.408 2.430 43,676 -0.04(-1.80%)
Jan 17, 2012 2.482 2.697 2.468 2.475 41,031 -0.01(-0.30%)
Jan 13, 2012 2.445 2.519 2.423 2.482 26,769 +0.04(+1.64%)
Jan 12, 2012 2.379 2.445 2.371 2.442 46,173 +0.07(+3.00%)
Jan 11, 2012 2.445 2.445 2.334 2.371 58,361 -0.07(-3.03%)
Jan 10, 2012 2.334 2.445 2.260 2.445 139,140 +0.12(+5.10%)
Jan 09, 2012 2.260 2.334 2.260 2.327 40,727 +0.05(+2.28%)
Jan 06, 2012 2.267 2.297 2.267 2.275 5,480 +0.00(+0.00%)
Jan 05, 2012 2.260 2.297 2.223 2.275 17,395 +0.00(+0.00%)
Jan 04, 2012 2.208 2.297 2.208 2.275 114,792 +0.23(+11.23%)
Dec 30, 2011 1.978 2.158 1.973 2.045 23,731 +0.04(+2.22%)
Dec 29, 2011 2.023 2.047 1.986 2.001 41,501 +0.01(+0.37%)
Dec 28, 2011 2.038 2.075 1.971 1.993 25,731 -0.07(-3.24%)
Dec 27, 2011 2.075 2.182 2.045 2.060 20,866 -0.07(-3.47%)
Dec 23, 2011 2.112 2.171 1.978 2.134 32,170 +0.01(+0.35%)
Dec 21, 2011 2.060 2.156 2.056 2.127 23,827 +0.13(+6.30%)
Dec 20, 2011 2.067 2.164 1.978 2.001 6,747 -0.01(-0.37%)
Dec 19, 2011 2.090 2.090 1.986 2.008 32,884 -0.13(-5.90%)
Dec 16, 2011 1.986 2.134 1.964 2.134 21,938 +0.16(+8.27%)
Dec 15, 2011 2.075 2.075 1.934 1.971 13,894 -0.12(-5.67%)
Dec 14, 2011 2.075 2.131 2.075 2.090 12,812 +0.01(+0.71%)
Dec 13, 2011 2.082 2.112 2.075 2.075 4,233 -0.01(-0.71%)
Dec 12, 2011 2.030 2.119 2.030 2.090 27,935 +0.01(+0.71%)
Dec 09, 2011 2.060 2.075 1.978 2.075 39,636 +0.00(+0.00%)
Dec 08, 2011 2.282 2.282 2.023 2.075 55,355 -0.20(-8.79%)
Dec 07, 2011 2.223 2.304 2.193 2.275 73,627 +0.01(+0.33%)
Dec 06, 2011 2.216 2.267 2.119 2.267 53,579 +0.04(+2.00%)
Dec 05, 2011 2.297 2.330 2.112 2.223 31,186 -0.07(-2.91%)
Dec 02, 2011 2.238 2.334 2.119 2.290 20,376 +0.07(+3.34%)
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.