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 (%)
Jul 31, 2014 5.098 5.098 4.439 4.527 91,134 -0.64(-12.46%)
Jul 30, 2014 5.180 5.217 5.157 5.172 26,113 +0.14(+2.80%)
Jul 29, 2014 5.194 5.194 5.113 5.031 16,623 -0.13(-2.58%)
Jul 28, 2014 5.194 5.194 5.194 5.165 26,990 +0.00(+0.00%)
Jul 25, 2014 5.165 5.187 5.135 5.165 13,349 -0.02(-0.43%)
Jul 24, 2014 5.128 5.187 5.039 5.187 30,457 +0.06(+1.16%)
Jul 23, 2014 5.113 5.135 5.098 5.128 19,313 +0.04(+0.73%)
Jul 22, 2014 5.039 5.113 5.039 5.091 6,222 +0.04(+0.88%)
Jul 21, 2014 5.172 5.172 5.046 5.046 21,159 -0.04(-0.87%)
Jul 18, 2014 5.194 5.194 5.091 5.091 9,062 -0.07(-1.43%)
Jul 17, 2014 5.091 5.209 5.091 5.165 11,104 -0.03(-0.57%)
Jul 16, 2014 5.142 5.194 5.077 5.194 16,043 +0.05(+1.01%)
Jul 15, 2014 5.150 5.209 5.091 5.142 17,772 -0.03(-0.57%)
Jul 14, 2014 5.313 5.498 5.105 5.172 58,143 -0.12(-2.24%)
Jul 11, 2014 5.424 5.424 5.291 5.291 14,139 -0.02(-0.42%)
Jul 10, 2014 5.313 5.454 5.313 5.313 13,707 -0.09(-1.65%)
Jul 09, 2014 5.498 5.498 5.372 5.402 8,633 -0.10(-1.75%)
Jul 08, 2014 5.431 5.594 5.268 5.498 25,803 +0.17(+3.20%)
Jul 07, 2014 5.520 5.594 5.239 5.328 33,920 -0.30(-5.27%)
Jul 03, 2014 5.580 5.624 5.624 5.624 31,579 +0.21(+3.97%)
Jul 02, 2014 5.528 5.587 5.306 5.409 33,326 -0.18(-3.18%)
Jul 01, 2014 5.587 5.772 5.454 5.587 15,981 +0.07(+1.34%)
Jun 30, 2014 5.609 5.691 5.380 5.513 55,668 -0.16(-2.87%)
Jun 27, 2014 5.669 5.891 5.609 5.676 54,193 -0.05(-0.91%)
Jun 26, 2014 5.713 5.795 5.654 5.728 11,409 -0.07(-1.15%)
Jun 25, 2014 5.765 5.809 5.676 5.795 53,317 -0.07(-1.26%)
Jun 24, 2014 5.891 6.052 5.743 5.869 68,589 +0.06(+1.02%)
Jun 23, 2014 5.921 5.921 5.624 5.809 57,381 -0.11(-1.88%)
Jun 20, 2014 5.565 5.921 5.483 5.921 100,765 +0.40(+7.25%)
Jun 19, 2014 5.520 5.557 5.425 5.520 22,464 +0.02(+0.40%)
Jun 18, 2014 5.543 5.602 5.441 5.498 17,011 +0.04(+0.68%)
Jun 17, 2014 5.335 5.639 5.335 5.461 37,193 +0.09(+1.66%)
Jun 16, 2014 5.646 5.683 5.335 5.372 34,449 -0.18(-3.20%)
Jun 13, 2014 5.394 5.632 5.368 5.550 16,873 +0.10(+1.77%)
Jun 12, 2014 5.720 5.720 5.291 5.454 56,405 -0.22(-3.92%)
Jun 11, 2014 5.646 5.772 5.580 5.676 47,945 +0.00(+0.00%)
Jun 10, 2014 5.639 5.743 5.484 5.676 15,073 +0.24(+4.36%)
Jun 06, 2014 5.691 5.691 5.483 5.439 46,960 -0.16(-2.91%)
Jun 05, 2014 5.617 5.676 5.498 5.602 29,146 +0.04(+0.67%)
Jun 04, 2014 5.706 5.706 5.491 5.565 60,560 -0.01(-0.27%)
Jun 03, 2014 5.424 5.683 5.424 5.580 62,073 +0.21(+3.86%)
Jun 02, 2014 5.654 5.654 5.204 5.372 94,619 -0.36(-6.33%)
May 30, 2014 5.846 5.846 5.661 5.735 41,023 -0.07(-1.28%)
May 29, 2014 5.795 5.891 5.728 5.809 47,804 +0.05(+0.90%)
May 28, 2014 5.691 5.891 5.639 5.758 65,717 -0.03(-0.51%)
May 27, 2014 5.417 5.846 5.402 5.787 110,188 +0.44(+8.32%)
May 23, 2014 5.409 5.343 5.343 5.343 42,240 -0.03(-0.55%)
May 22, 2014 5.365 5.476 5.335 5.372 19,502 +0.04(+0.83%)
May 21, 2014 5.283 5.513 5.283 5.328 40,186 +0.06(+1.13%)
May 20, 2014 5.187 5.268 5.091 5.268 46,522 +0.04(+0.71%)
May 19, 2014 5.246 5.260 5.017 5.231 42,186 -0.13(-2.35%)
May 16, 2014 5.565 5.683 5.128 5.357 43,966 -0.14(-2.56%)
May 15, 2014 5.661 5.703 5.380 5.498 31,777 -0.16(-2.88%)
May 14, 2014 5.876 6.106 5.594 5.661 29,579 -0.19(-3.17%)
May 13, 2014 5.913 6.039 5.743 5.846 54,930 +0.05(+0.90%)
May 12, 2014 5.646 6.187 5.646 5.795 98,727 +0.16(+2.76%)
May 09, 2014 5.535 5.676 5.409 5.639 52,849 +0.14(+2.56%)
May 08, 2014 5.335 5.535 5.270 5.498 48,026 +0.13(+2.34%)
May 07, 2014 5.409 5.446 5.328 5.372 19,955 +0.04(+0.83%)
May 06, 2014 5.446 5.483 5.276 5.328 36,721 -0.05(-0.96%)
May 05, 2014 5.157 5.543 5.120 5.380 51,244 +0.30(+5.83%)
May 02, 2014 5.224 5.239 5.009 5.083 51,617 -0.09(-1.72%)
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.