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 (%)
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%)
Apr 01, 2015 5.083 5.083 5.039 5.046 19,086 +0.00(+0.00%)
Mar 31, 2015 5.091 5.113 5.039 5.046 11,812 -0.04(-0.87%)
Mar 30, 2015 5.079 5.091 5.061 5.091 1,538 +0.01(+0.15%)
Mar 27, 2015 5.046 5.276 5.046 5.083 7,048 -0.14(-2.70%)
Mar 26, 2015 5.261 5.268 5.098 5.224 12,750 +0.04(+0.86%)
Mar 25, 2015 5.172 5.180 5.142 5.180 1,094 +0.07(+1.30%)
Mar 24, 2015 5.002 5.113 5.002 5.113 5,920 +0.11(+2.22%)
Mar 23, 2015 5.039 5.046 5.002 5.002 10,538 -0.04(-0.74%)
Mar 20, 2015 5.083 5.109 5.039 5.039 13,900 -0.06(-1.16%)
Mar 19, 2015 5.128 5.128 5.039 5.098 8,271 +0.01(+0.15%)
Mar 18, 2015 5.039 5.187 5.039 5.091 3,032 +0.04(+0.88%)
Mar 17, 2015 5.113 5.187 5.039 5.046 12,046 -0.04(-0.78%)
Mar 16, 2015 5.046 5.128 5.039 5.086 16,637 -0.03(-0.68%)
Mar 13, 2015 5.039 5.120 5.039 5.120 2,815 +0.05(+1.02%)
Mar 12, 2015 5.046 5.135 5.046 5.068 31,955 -0.02(-0.44%)
Mar 11, 2015 5.054 5.105 5.054 5.091 4,821 +0.01(+0.29%)
Mar 10, 2015 5.083 5.135 5.076 5.076 3,882 -0.04(-0.72%)
Mar 09, 2015 5.113 5.172 5.039 5.113 26,460 -0.07(-1.29%)
Mar 06, 2015 5.183 5.183 5.098 5.180 7,852 +0.06(+1.16%)
Mar 05, 2015 5.180 5.180 5.083 5.120 6,230 -0.06(-1.14%)
Mar 04, 2015 5.194 5.224 5.172 5.180 24,128 -0.01(-0.14%)
Mar 03, 2015 5.224 5.239 5.194 5.187 48,051 +0.01(+0.14%)
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.