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 31, 2017 5.261 5.402 5.261 5.268 25,903 -0.01(-0.14%)
May 30, 2017 5.298 5.298 5.268 5.276 1,696 -0.10(-1.93%)
May 26, 2017 5.380 5.380 5.380 5.380 172 +0.10(+1.82%)
May 25, 2017 5.288 5.394 5.261 5.283 8,128 -0.05(-0.85%)
May 24, 2017 5.261 5.394 5.261 5.328 9,728 +0.07(+1.28%)
May 23, 2017 5.298 5.343 5.231 5.261 3,576 +0.00(+0.00%)
May 22, 2017 5.409 5.409 5.187 5.261 66,500 -0.10(-1.80%)
May 19, 2017 5.373 5.373 5.276 5.357 5,418 +0.00(+0.00%)
May 18, 2017 5.350 5.372 5.268 5.357 37,792 +0.10(+1.83%)
May 17, 2017 5.313 5.335 5.202 5.261 37,560 -0.04(-0.84%)
May 16, 2017 5.350 5.350 5.217 5.306 43,646 -0.03(-0.56%)
May 15, 2017 5.306 5.335 5.306 5.335 2,282 -0.04(-0.68%)
May 12, 2017 5.392 5.392 5.268 5.371 3,929 +0.07(+1.24%)
May 11, 2017 5.402 5.409 5.268 5.306 13,684 -0.10(-1.78%)
May 10, 2017 5.372 5.417 5.320 5.402 69,927 -0.01(-0.14%)
May 09, 2017 5.331 5.424 5.331 5.409 34,884 +0.02(+0.41%)
May 08, 2017 5.291 5.394 5.239 5.387 30,017 +0.10(+1.96%)
May 05, 2017 5.269 5.298 5.269 5.283 34,665 -0.10(-1.93%)
May 04, 2017 5.320 5.405 5.320 5.387 10,473 +0.07(+1.39%)
May 03, 2017 5.187 5.335 5.187 5.313 30,962 -0.09(-1.65%)
May 02, 2017 5.373 5.491 5.354 5.402 3,963 -0.16(-2.80%)
May 01, 2017 5.372 5.572 5.367 5.557 13,572 +0.17(+3.16%)
Apr 28, 2017 5.209 5.387 5.209 5.387 11,093 +0.13(+2.39%)
Apr 27, 2017 5.454 5.550 5.165 5.261 76,905 -0.24(-4.44%)
Apr 26, 2017 5.520 5.557 5.298 5.506 29,797 -0.04(-0.80%)
Apr 25, 2017 5.639 5.654 5.520 5.550 7,101 -0.02(-0.40%)
Apr 24, 2017 5.557 5.661 5.425 5.572 21,430 +0.02(+0.40%)
Apr 21, 2017 5.543 5.569 5.446 5.550 23,947 -0.01(-0.13%)
Apr 20, 2017 5.605 5.605 5.531 5.557 32,252 -0.10(-1.83%)
Apr 19, 2017 5.483 5.683 5.483 5.661 15,904 +0.18(+3.24%)
Apr 18, 2017 5.557 5.594 5.417 5.483 7,641 -0.07(-1.33%)
Apr 17, 2017 5.491 5.557 5.446 5.557 6,871 +0.13(+2.46%)
Apr 13, 2017 5.157 5.431 5.157 5.424 525,743 +0.08(+1.53%)
Apr 12, 2017 5.246 5.387 5.217 5.343 2,662 -0.06(-1.10%)
Apr 11, 2017 5.328 5.469 5.218 5.402 7,426 +0.04(+0.69%)
Apr 10, 2017 5.202 5.372 5.202 5.365 4,641 +0.11(+2.12%)
Apr 07, 2017 5.142 5.350 5.135 5.254 7,867 +0.03(+0.57%)
Apr 06, 2017 5.261 5.261 5.209 5.224 1,967 +0.02(+0.43%)
Apr 05, 2017 5.417 5.417 5.180 5.202 30,272 -0.11(-2.09%)
Apr 04, 2017 5.374 5.424 5.291 5.313 8,403 -0.20(-3.63%)
Apr 03, 2017 5.483 5.617 5.483 5.513 16,637 -0.01(-0.13%)
Mar 31, 2017 5.490 5.594 5.469 5.520 13,584 +0.07(+1.36%)
Mar 30, 2017 5.439 5.587 5.380 5.446 19,770 +0.01(+0.14%)
Mar 29, 2017 5.639 5.639 5.387 5.439 22,676 -0.26(-4.55%)
Mar 28, 2017 5.543 5.780 5.469 5.698 75,262 +0.11(+1.99%)
Mar 27, 2017 5.580 5.654 5.409 5.587 30,063 -0.06(-1.05%)
Mar 24, 2017 5.683 5.698 5.543 5.646 3,561 -0.04(-0.78%)
Mar 23, 2017 5.602 5.765 5.594 5.691 32,232 -0.08(-1.41%)
Mar 22, 2017 5.713 5.909 5.572 5.772 119,736 +0.04(+0.78%)
Mar 21, 2017 5.706 5.832 5.587 5.728 21,019 +0.06(+1.11%)
Mar 20, 2017 5.424 5.691 5.335 5.665 95,470 +0.28(+5.16%)
Mar 17, 2017 5.506 5.528 5.324 5.387 115,341 -0.07(-1.36%)
Mar 16, 2017 5.254 5.557 5.235 5.461 54,134 +0.23(+4.39%)
Mar 15, 2017 5.224 5.283 5.172 5.231 80,305 -0.04(-0.84%)
Mar 14, 2017 5.209 5.291 5.109 5.276 91,384 +0.04(+0.85%)
Mar 13, 2017 5.187 5.276 5.186 5.231 20,776 -0.01(-0.14%)
Mar 10, 2017 5.096 5.276 4.972 5.239 26,505 +0.11(+2.17%)
Mar 09, 2017 5.224 5.224 5.009 5.128 29,703 -0.07(-1.28%)
Mar 08, 2017 4.935 5.276 4.894 5.194 144,359 +0.33(+6.70%)
Mar 07, 2017 4.928 5.130 4.787 4.868 275,502 +0.02(+0.46%)
Mar 06, 2017 4.957 5.061 4.802 4.846 307,669 -0.01(-0.15%)
Mar 03, 2017 5.187 5.276 4.816 4.853 554,282 -0.35(-6.70%)
Mar 02, 2017 5.187 5.265 5.043 5.202 26,855 +0.01(+0.29%)
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.