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, 2017 4.972 5.217 4.950 5.142 13,672 -0.05(-1.00%)
Feb 27, 2017 5.135 5.217 5.113 5.194 29,611 +0.07(+1.30%)
Feb 24, 2017 4.994 5.291 4.970 5.128 175,790 +0.16(+3.28%)
Feb 23, 2017 5.002 5.172 4.965 4.965 105,226 -0.17(-3.32%)
Feb 22, 2017 4.905 5.187 4.787 5.135 50,336 +0.24(+4.84%)
Feb 21, 2017 4.779 4.913 4.735 4.898 8,237 +0.08(+1.69%)
Feb 17, 2017 4.816 4.816 4.816 0 +0.04(+0.78%)
Feb 16, 2017 4.898 4.898 4.638 4.779 19,260 -0.16(-3.15%)
Feb 15, 2017 4.883 4.942 4.883 4.935 1,322 +0.01(+0.30%)
Feb 14, 2017 4.846 4.965 4.846 4.920 16,437 +0.05(+1.07%)
Feb 13, 2017 4.905 4.905 4.831 4.868 2,545 -0.11(-2.23%)
Feb 10, 2017 4.987 4.987 4.691 4.979 19,595 -0.01(-0.15%)
Feb 09, 2017 4.831 5.002 4.831 4.987 11,113 +0.11(+2.28%)
Feb 08, 2017 4.891 5.165 4.824 4.876 22,612 -0.05(-1.05%)
Feb 07, 2017 5.017 5.017 4.824 4.928 32,544 +0.01(+0.30%)
Feb 06, 2017 4.891 4.985 4.705 4.913 103,368 -0.04(-0.90%)
Feb 03, 2017 4.935 5.039 4.928 4.957 17,021 -0.15(-2.90%)
Feb 02, 2017 5.187 5.224 5.083 5.105 7,897 -0.05(-1.01%)
Feb 01, 2017 5.187 5.335 5.157 5.157 31,692 -0.03(-0.57%)
Jan 31, 2017 5.017 5.254 4.965 5.187 53,302 +0.13(+2.64%)
Jan 30, 2017 5.291 5.291 5.017 5.054 22,614 -0.16(-2.99%)
Jan 27, 2017 5.261 5.313 5.209 5.209 940,037 -0.10(-1.95%)
Jan 26, 2017 5.254 5.372 5.254 5.313 9,010 -0.02(-0.42%)
Jan 25, 2017 5.409 5.417 5.335 5.335 3,915 -0.07(-1.37%)
Jan 24, 2017 5.409 5.440 5.409 5.409 2,043 -0.03(-0.49%)
Jan 23, 2017 5.414 5.436 5.409 5.436 5,049 +0.02(+0.30%)
Jan 20, 2017 5.422 5.422 5.420 5.420 762 -0.06(-1.03%)
Jan 18, 2017 5.476 5.476 5.476 114 +0.01(+0.14%)
Jan 17, 2017 5.476 5.513 5.469 5.469 1,103 -0.08(-1.47%)
Jan 13, 2017 5.550 5.550 5.550 0 -0.01(-0.13%)
Jan 12, 2017 5.402 5.557 5.387 5.557 15,689 +0.04(+0.67%)
Jan 11, 2017 5.419 5.520 5.343 5.520 6,043 +0.07(+1.22%)
Jan 10, 2017 5.455 5.455 5.454 5.454 445 +0.08(+1.52%)
Jan 09, 2017 5.483 5.483 5.365 5.372 2,126 -0.10(-1.89%)
Jan 06, 2017 5.443 5.491 5.372 5.476 20,320 +0.00(+0.00%)
Jan 04, 2017 5.476 5.476 5.476 22 -0.10(-1.73%)
Jan 03, 2017 5.550 5.580 5.513 5.572 8,171 +0.01(+0.27%)
Dec 30, 2016 5.557 5.557 5.557 0 +0.19(+3.45%)
Dec 29, 2016 5.217 5.372 5.217 5.372 4,440 +0.21(+4.02%)
Dec 28, 2016 5.261 5.261 5.151 5.165 5,010 -0.16(-2.92%)
Dec 27, 2016 5.266 5.439 5.261 5.320 2,288 +0.05(+0.98%)
Dec 23, 2016 5.268 5.268 5.268 0 -0.15(-2.80%)
Dec 22, 2016 5.476 5.535 5.391 5.420 3,882 -0.12(-2.21%)
Dec 21, 2016 5.224 5.543 5.187 5.543 94,809 +0.30(+5.80%)
Dec 20, 2016 5.187 5.261 5.094 5.239 11,942 +0.13(+2.61%)
Dec 19, 2016 4.898 5.120 4.898 5.106 17,751 +0.13(+2.53%)
Dec 16, 2016 4.853 5.039 4.853 4.979 29,926 +0.00(+0.00%)
Dec 15, 2016 5.172 5.172 4.853 4.979 31,183 -0.10(-1.90%)
Dec 14, 2016 5.202 5.424 5.076 5.076 154,555 -0.12(-2.28%)
Dec 13, 2016 5.224 5.261 5.002 5.194 67,891 +0.16(+3.09%)
Dec 12, 2016 5.076 5.817 4.876 5.039 36,868 +0.00(+0.00%)
Dec 09, 2016 4.928 5.054 4.928 5.039 64,933 +0.12(+2.41%)
Dec 08, 2016 4.779 4.994 4.639 4.920 113,116 +0.10(+2.15%)
Dec 07, 2016 5.113 5.306 4.609 4.816 219,326 -0.30(-5.80%)
Dec 06, 2016 5.031 5.120 4.853 5.113 158,819 +0.07(+1.47%)
Dec 05, 2016 5.120 5.120 5.039 5.039 5,902 +0.23(+4.78%)
Dec 02, 2016 5.046 5.135 4.668 4.809 31,124 -0.16(-3.13%)
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.