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 27, 2015 5.039 5.298 5.039 5.261 15,719 +0.06(+1.14%)
Feb 26, 2015 5.335 5.335 5.047 5.202 28,559 +0.22(+4.46%)
Feb 25, 2015 5.298 5.298 4.869 4.979 77,897 -0.42(-7.86%)
Feb 24, 2015 5.283 5.431 5.283 5.404 3,560 +0.13(+2.44%)
Feb 23, 2015 5.298 5.409 5.246 5.276 6,340 -0.08(-1.52%)
Feb 20, 2015 5.454 5.469 5.246 5.357 20,531 -0.01(-0.28%)
Feb 19, 2015 5.365 5.557 5.261 5.372 8,831 +0.01(+0.14%)
Feb 18, 2015 5.461 5.476 5.254 5.365 15,425 -0.11(-2.03%)
Feb 17, 2015 5.431 5.476 5.239 5.476 19,145 +0.14(+2.64%)
Feb 13, 2015 5.387 5.335 5.335 5.335 6,882 -0.02(-0.42%)
Feb 12, 2015 5.409 5.446 5.246 5.357 32,236 +0.00(+0.00%)
Feb 11, 2015 5.217 5.431 5.217 5.357 4,280 -0.02(-0.41%)
Feb 10, 2015 5.402 5.417 5.194 5.380 2,851 +0.03(+0.55%)
Feb 09, 2015 5.285 5.506 5.224 5.350 46,328 +0.14(+2.78%)
Feb 06, 2015 5.372 5.372 5.187 5.205 7,163 -0.18(-3.37%)
Feb 05, 2015 5.254 5.387 5.254 5.387 2,310 +0.15(+2.83%)
Feb 04, 2015 5.202 5.328 5.187 5.239 5,010 -0.14(-2.62%)
Feb 03, 2015 5.246 5.424 5.246 5.380 3,346 +0.04(+0.83%)
Feb 02, 2015 5.343 5.371 5.187 5.335 14,705 +0.11(+2.13%)
Jan 30, 2015 5.446 5.446 5.224 5.224 4,021 -0.24(-4.47%)
Jan 29, 2015 5.409 5.469 5.274 5.469 2,307 +0.14(+2.57%)
Jan 28, 2015 5.261 5.417 5.187 5.331 16,826 +0.10(+1.91%)
Jan 27, 2015 5.194 5.441 5.187 5.231 5,695 +0.04(+0.71%)
Jan 26, 2015 5.298 5.461 5.187 5.194 20,955 -0.08(-1.54%)
Jan 23, 2015 5.180 5.291 5.180 5.276 10,448 +0.09(+1.71%)
Jan 22, 2015 5.231 5.269 5.187 5.187 29,343 -0.07(-1.41%)
Jan 21, 2015 5.476 5.506 5.261 5.261 42,031 -0.30(-5.33%)
Jan 20, 2015 5.550 5.669 5.461 5.557 13,641 -0.07(-1.32%)
Jan 16, 2015 5.606 5.654 5.557 5.632 8,249 -0.01(-0.26%)
Jan 15, 2015 5.639 5.669 5.431 5.646 9,749 +0.01(+0.20%)
Jan 14, 2015 5.661 5.661 5.417 5.635 13,596 -0.02(-0.33%)
Jan 13, 2015 5.661 5.669 5.557 5.654 22,108 -0.01(-0.13%)
Jan 12, 2015 5.565 5.676 5.565 5.661 1,944 +0.01(+0.13%)
Jan 09, 2015 5.624 5.706 5.557 5.654 7,449 +0.08(+1.46%)
Jan 08, 2015 5.431 5.646 5.431 5.572 9,817 +0.11(+2.04%)
Jan 07, 2015 5.542 5.676 5.446 5.461 10,557 -0.11(-1.99%)
Jan 06, 2015 5.417 5.572 5.394 5.572 15,646 +0.12(+2.24%)
Jan 05, 2015 5.409 5.543 5.409 5.450 7,221 -0.11(-1.93%)
Jan 02, 2015 5.550 5.587 5.372 5.557 14,803 -0.00(-0.07%)
Dec 31, 2014 5.587 5.561 5.561 5.561 12,415 -0.03(-0.46%)
Dec 30, 2014 5.513 5.654 5.513 5.587 8,904 +0.00(+0.00%)
Dec 29, 2014 5.765 5.765 5.335 5.587 33,007 -0.17(-2.96%)
Dec 26, 2014 5.528 5.802 5.520 5.758 11,514 +0.28(+5.14%)
Dec 24, 2014 5.528 5.476 5.476 5.476 16,194 -0.24(-4.15%)
Dec 23, 2014 5.587 5.854 5.439 5.713 21,148 +0.15(+2.66%)
Dec 22, 2014 5.632 5.669 5.417 5.565 19,692 -0.07(-1.18%)
Dec 19, 2014 5.632 5.669 5.550 5.632 8,472 +0.00(+0.00%)
Dec 18, 2014 5.706 5.706 5.417 5.632 21,750 -0.01(-0.13%)
Dec 17, 2014 5.669 5.669 5.513 5.639 4,902 +0.04(+0.79%)
Dec 16, 2014 5.594 5.654 5.587 5.594 4,051 -0.10(-1.81%)
Dec 15, 2014 5.557 5.698 5.528 5.698 17,237 +0.18(+3.21%)
Dec 12, 2014 5.520 5.846 5.520 5.520 1,936 -0.03(-0.53%)
Dec 11, 2014 5.557 5.720 5.535 5.550 13,657 -0.01(-0.27%)
Dec 10, 2014 5.713 5.839 5.557 5.565 11,660 -0.17(-2.97%)
Dec 09, 2014 5.594 5.824 5.565 5.735 7,901 +0.07(+1.24%)
Dec 08, 2014 5.624 5.787 5.587 5.665 7,495 +0.09(+1.66%)
Dec 05, 2014 5.809 5.809 5.557 5.572 44,978 -0.30(-5.05%)
Dec 04, 2014 5.654 5.869 5.624 5.869 8,893 +0.25(+4.49%)
Dec 03, 2014 5.839 5.891 5.602 5.617 20,996 -0.22(-3.81%)
Dec 02, 2014 5.565 5.846 5.513 5.839 14,008 +0.33(+6.06%)
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.