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 28, 2013 2.779 2.897 2.779 2.897 3,508 +0.12(+4.27%)
Feb 27, 2013 2.579 2.838 2.579 2.779 13,803 -0.01(-0.24%)
Feb 26, 2013 2.705 2.823 2.705 2.785 15,930 +0.05(+1.87%)
Feb 25, 2013 2.794 2.822 2.719 2.734 5,209 -0.11(-3.93%)
Feb 21, 2013 2.846 2.846 2.846 2.846 0 -0.07(-2.52%)
Feb 20, 2013 2.890 2.964 2.890 2.920 12,677 +0.03(+1.03%)
Feb 19, 2013 2.875 2.890 2.875 2.890 3,103 -0.07(-2.25%)
Feb 15, 2013 2.897 2.956 2.897 2.956 6,086 +0.00(+0.00%)
Feb 14, 2013 2.786 2.964 2.749 2.956 14,898 +0.11(+3.90%)
Feb 13, 2013 2.840 2.905 2.838 2.845 5,970 -0.07(-2.29%)
Feb 12, 2013 2.875 3.016 2.875 2.912 809 +0.04(+1.28%)
Feb 11, 2013 3.045 3.045 2.875 2.875 18,032 -0.21(-6.72%)
Feb 08, 2013 3.149 3.216 3.083 3.083 11,098 -0.07(-2.12%)
Feb 07, 2013 3.149 3.171 3.055 3.149 16,788 -0.02(-0.70%)
Feb 06, 2013 3.157 3.171 3.142 3.171 11,121 +0.08(+2.64%)
Feb 04, 2013 3.134 3.134 3.090 3.090 1,636 -0.06(-1.88%)
Feb 01, 2013 3.157 3.186 3.149 3.149 21,425 +0.05(+1.67%)
Jan 31, 2013 3.164 3.179 3.097 3.097 5,584 -0.09(-2.79%)
Jan 30, 2013 3.149 3.216 3.142 3.186 24,834 +0.01(+0.47%)
Jan 29, 2013 3.075 3.171 3.075 3.171 15,755 +0.10(+3.13%)
Jan 28, 2013 3.075 3.083 3.075 3.075 9,936 -0.00(-0.04%)
Jan 25, 2013 3.075 3.097 3.075 3.076 52,799 +0.00(+0.04%)
Jan 24, 2013 3.012 3.099 2.971 3.075 181,169 +0.05(+1.72%)
Jan 23, 2013 3.023 3.023 3.023 3.023 7,074 +0.00(+0.00%)
Jan 22, 2013 3.023 3.023 2.986 3.023 13,436 +0.04(+1.24%)
Jan 18, 2013 3.016 3.053 2.986 2.986 4,292 -0.01(-0.25%)
Jan 17, 2013 2.979 2.994 2.971 2.994 4,045 +0.03(+1.00%)
Jan 16, 2013 3.016 3.016 2.964 2.964 520 -0.09(-2.91%)
Jan 15, 2013 3.038 3.093 3.038 3.053 2,429 +0.00(+0.00%)
Jan 14, 2013 3.075 3.112 3.053 3.053 8,766 -0.06(-1.90%)
Jan 11, 2013 3.112 3.120 3.112 3.112 22,334 -0.02(-0.71%)
Jan 10, 2013 3.139 3.139 3.112 3.134 789 -0.04(-1.17%)
Jan 09, 2013 3.179 3.179 3.127 3.171 1,280 +0.04(+1.18%)
Jan 08, 2013 3.216 3.223 3.112 3.134 15,301 -0.04(-1.17%)
Jan 07, 2013 3.112 3.194 3.112 3.171 105,022 +0.06(+1.90%)
Jan 04, 2013 2.971 3.216 2.971 3.112 41,487 +0.01(+0.24%)
Jan 03, 2013 2.964 3.120 2.949 3.105 46,209 +0.17(+5.81%)
Jan 02, 2013 2.890 2.964 2.816 2.934 25,619 +0.12(+4.21%)
Dec 31, 2012 2.816 2.823 2.779 2.816 6,699 +0.00(+0.00%)
Dec 28, 2012 2.771 2.845 2.679 2.816 17,441 +0.00(+0.00%)
Dec 27, 2012 2.816 2.890 2.816 2.816 3,508 -0.04(-1.55%)
Dec 26, 2012 2.794 2.875 2.742 2.860 24,051 -0.07(-2.52%)
Dec 24, 2012 2.794 2.934 2.794 2.934 539 +0.01(+0.51%)
Dec 21, 2012 2.816 2.927 2.742 2.920 78,215 -0.03(-1.01%)
Dec 20, 2012 2.823 2.964 2.823 2.949 46,444 +0.14(+5.01%)
Dec 19, 2012 2.727 2.816 2.727 2.808 32,856 +0.07(+2.43%)
Dec 18, 2012 2.777 2.777 2.638 2.742 22,090 +0.13(+5.11%)
Dec 17, 2012 2.593 2.705 2.593 2.608 191,225 +0.03(+1.15%)
Dec 14, 2012 2.512 2.586 2.482 2.579 2,919 +0.06(+2.35%)
Dec 13, 2012 2.445 2.519 2.445 2.519 11,442 +0.01(+0.59%)
Dec 12, 2012 2.445 2.519 2.397 2.505 15,747 +0.06(+2.42%)
Dec 11, 2012 2.393 2.519 2.253 2.445 24,210 +0.05(+2.17%)
Dec 10, 2012 2.379 2.519 2.371 2.393 18,390 -0.05(-2.12%)
Dec 07, 2012 2.445 2.519 2.408 2.445 11,985 -0.04(-1.49%)
Dec 06, 2012 2.586 2.586 2.453 2.482 9,835 -0.11(-4.29%)
Dec 05, 2012 2.668 2.668 2.593 2.593 13,838 -0.10(-3.85%)
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.