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 (%)
Jun 30, 2015 5.384 5.415 5.365 5.409 5,360 +0.00(+0.00%)
Jun 29, 2015 5.283 5.437 5.276 5.409 9,136 -0.06(-1.08%)
Jun 26, 2015 5.476 5.476 5.469 5.469 6,055 +0.09(+1.65%)
Jun 25, 2015 5.380 5.449 5.380 5.380 13,819 +0.00(+0.00%)
Jun 24, 2015 5.380 5.387 5.372 5.380 4,798 -0.07(-1.28%)
Jun 23, 2015 5.506 5.506 5.380 5.449 3,963 +0.07(+1.29%)
Jun 22, 2015 5.387 5.402 5.291 5.380 120,808 +0.07(+1.26%)
Jun 19, 2015 5.343 5.409 5.306 5.313 20,370 -0.02(-0.42%)
Jun 18, 2015 5.268 5.476 5.268 5.335 30,714 -0.04(-0.69%)
Jun 17, 2015 5.513 5.528 5.350 5.372 10,703 -0.15(-2.68%)
Jun 16, 2015 5.456 5.535 5.337 5.520 7,175 +0.04(+0.68%)
Jun 15, 2015 5.483 5.557 5.417 5.483 2,873 +0.00(+0.00%)
Jun 12, 2015 5.402 5.483 5.239 5.483 40,704 +0.12(+2.21%)
Jun 11, 2015 5.372 5.483 5.365 5.365 4,203 -0.01(-0.14%)
Jun 10, 2015 5.402 5.461 5.350 5.372 17,710 +0.03(+0.55%)
Jun 09, 2015 5.417 5.417 5.343 5.343 11,110 -0.02(-0.41%)
Jun 08, 2015 5.269 5.403 5.269 5.365 13,919 +0.07(+1.40%)
Jun 05, 2015 5.372 5.439 5.268 5.291 24,472 -0.01(-0.14%)
Jun 04, 2015 5.298 5.302 5.298 5.298 4,749 +0.01(+0.28%)
Jun 03, 2015 5.298 5.328 5.276 5.283 2,639 +0.01(+0.28%)
Jun 02, 2015 5.291 5.298 5.268 5.268 3,260 -0.02(-0.42%)
Jun 01, 2015 5.306 5.345 5.291 5.291 2,410 +0.02(+0.42%)
May 29, 2015 5.298 5.335 5.268 5.268 1,596 -0.07(-1.39%)
May 28, 2015 5.224 5.343 5.224 5.343 7,101 +0.07(+1.41%)
May 27, 2015 5.365 5.372 5.239 5.268 14,357 -0.07(-1.39%)
May 26, 2015 5.313 5.365 5.265 5.343 1,866 -0.08(-1.50%)
May 22, 2015 5.246 5.424 5.424 5.424 2,699 -0.01(-0.27%)
May 21, 2015 5.328 5.439 5.291 5.439 5,915 +0.05(+0.96%)
May 20, 2015 5.187 5.424 5.187 5.387 38,360 +0.19(+3.56%)
May 19, 2015 5.268 5.313 5.187 5.202 30,212 -0.06(-1.06%)
May 18, 2015 5.224 5.261 5.209 5.257 27,855 -0.04(-0.77%)
May 15, 2015 5.224 5.298 5.224 5.298 1,560 +0.04(+0.85%)
May 13, 2015 5.313 5.254 5.254 5.254 5 +0.05(+1.00%)
May 12, 2015 5.231 5.261 5.202 5.202 23,951 -0.01(-0.28%)
May 11, 2015 5.187 5.254 5.187 5.217 12,654 +0.00(+0.00%)
May 08, 2015 5.217 5.231 5.176 5.217 27,606 +0.01(+0.14%)
May 07, 2015 5.108 5.224 5.108 5.209 29,928 +0.16(+3.08%)
May 06, 2015 5.113 5.113 5.039 5.054 11,747 -0.07(-1.45%)
May 05, 2015 5.113 5.216 5.039 5.128 16,479 -0.04(-0.86%)
May 04, 2015 5.187 5.202 5.038 5.172 12,591 -0.02(-0.43%)
May 01, 2015 5.187 5.231 5.187 5.194 7,357 -0.03(-0.57%)
Apr 30, 2015 5.098 5.224 5.031 5.224 4,442 +0.04(+0.71%)
Apr 29, 2015 5.142 5.202 5.009 5.187 20,936 +0.04(+0.72%)
Apr 28, 2015 5.143 5.150 5.143 5.150 1,109 -0.04(-0.71%)
Apr 27, 2015 5.165 5.224 5.165 5.187 9,241 +0.02(+0.43%)
Apr 24, 2015 5.180 5.224 5.161 5.165 2,375 -0.02(-0.43%)
Apr 23, 2015 5.142 5.200 5.142 5.187 8,340 -0.02(-0.43%)
Apr 22, 2015 5.142 5.209 5.142 5.209 1,481 +0.02(+0.43%)
Apr 21, 2015 5.187 5.224 5.143 5.187 4,964 +0.00(+0.00%)
Apr 20, 2015 5.150 5.224 5.135 5.187 5,631 -0.05(-0.99%)
Apr 17, 2015 5.217 5.276 5.135 5.239 5,792 -0.04(-0.84%)
Apr 16, 2015 5.172 5.283 5.157 5.283 14,163 +0.07(+1.28%)
Apr 15, 2015 5.187 5.224 5.143 5.217 5,315 +0.03(+0.57%)
Apr 14, 2015 5.157 5.224 5.157 5.187 8,186 -0.07(-1.27%)
Apr 13, 2015 5.105 5.254 5.061 5.254 8,924 +0.11(+2.16%)
Apr 10, 2015 5.039 5.202 5.039 5.142 25,882 -0.05(-1.00%)
Apr 09, 2015 5.187 5.231 5.121 5.194 4,929 -0.04(-0.71%)
Apr 08, 2015 5.209 5.231 5.150 5.231 5,036 +0.05(+1.00%)
Apr 07, 2015 5.128 5.254 5.113 5.180 13,768 +0.06(+1.16%)
Apr 06, 2015 5.142 5.202 5.113 5.120 3,601 -0.13(-2.40%)
Apr 02, 2015 5.039 5.246 5.246 5.246 21,187 +0.20(+3.96%)
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.