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 (%)
Jan 30, 2009 2.075 2.097 2.008 2.075 3,508 -0.01(-0.71%)
Jan 29, 2009 2.053 2.090 2.015 2.090 2,294 +0.01(+0.71%)
Jan 28, 2009 2.075 2.097 2.053 2.075 11,780 -0.01(-0.36%)
Jan 27, 2009 2.075 2.082 2.038 2.082 4,723 +0.01(+0.36%)
Jan 26, 2009 2.053 2.075 2.008 2.075 48,649 +0.00(+0.00%)
Jan 23, 2009 2.045 2.119 2.030 2.075 16,396 -0.02(-1.06%)
Jan 22, 2009 2.060 2.097 2.045 2.097 18,179 +0.01(+0.35%)
Jan 21, 2009 2.045 2.141 2.030 2.090 13,888 +0.01(+0.71%)
Jan 20, 2009 2.141 2.141 2.075 2.075 84,346 -0.14(-6.35%)
Jan 16, 2009 2.090 2.223 2.090 2.216 72,740 +0.05(+2.40%)
Jan 15, 2009 2.134 2.208 2.112 2.164 5,937 -0.05(-2.34%)
Jan 14, 2009 2.171 2.216 2.119 2.216 4,048 -0.04(-1.64%)
Jan 13, 2009 2.238 2.267 2.134 2.253 8,280 -0.04(-1.62%)
Jan 12, 2009 2.334 2.334 2.275 2.290 4,993 -0.02(-0.96%)
Jan 09, 2009 2.134 2.349 2.134 2.312 4,215 +0.00(+0.00%)
Jan 08, 2009 2.208 2.319 2.134 2.312 6,747 +0.12(+5.41%)
Jan 07, 2009 2.164 2.223 2.112 2.193 25,001 +0.10(+4.59%)
Jan 06, 2009 2.015 2.104 2.008 2.097 59,822 +0.10(+4.81%)
Jan 05, 2009 1.986 2.060 1.986 2.001 35,802 -0.06(-2.88%)
Jan 02, 2009 2.053 2.060 1.956 2.060 15,556 +0.14(+7.34%)
Dec 31, 2008 1.904 1.949 1.890 1.919 12,695 +0.00(+0.00%)
Dec 30, 2008 1.964 1.971 1.875 1.919 19,141 -0.02(-1.15%)
Dec 29, 2008 1.986 2.030 1.941 1.941 38,084 -0.08(-4.03%)
Dec 26, 2008 2.001 2.023 1.941 2.023 87,743 -0.01(-0.36%)
Dec 24, 2008 2.053 2.053 1.993 2.030 1,458 +0.03(+1.48%)
Dec 23, 2008 1.993 2.023 1.904 2.001 45,193 +0.04(+2.27%)
Dec 22, 2008 2.053 2.053 1.852 1.956 216,311 -0.11(-5.38%)
Dec 19, 2008 2.015 2.067 1.971 2.067 30,892 +0.07(+3.72%)
Dec 18, 2008 2.015 2.023 1.971 1.993 20,276 +0.07(+3.46%)
Dec 17, 2008 1.852 2.015 1.852 1.927 11,032 +0.00(+0.00%)
Dec 16, 2008 1.971 2.001 1.927 1.927 9,494 -0.05(-2.62%)
Dec 15, 2008 2.001 2.023 1.971 1.978 81,768 +0.01(+0.38%)
Dec 12, 2008 1.927 2.023 1.912 1.971 31,916 +0.01(+0.76%)
Dec 11, 2008 1.741 1.956 1.719 1.956 18,428 +0.03(+1.54%)
Dec 10, 2008 1.941 2.015 1.874 1.927 33,785 +0.08(+4.42%)
Dec 09, 2008 1.727 1.845 1.727 1.845 30,525 +0.13(+7.33%)
Dec 08, 2008 1.578 1.727 1.578 1.719 23,366 +0.11(+6.91%)
Dec 05, 2008 1.534 1.608 1.512 1.608 44,676 +0.02(+1.40%)
Dec 04, 2008 1.615 1.615 1.541 1.586 19,284 +0.04(+2.39%)
Dec 03, 2008 1.578 1.593 1.482 1.549 11,023 +0.02(+1.46%)
Dec 02, 2008 1.489 1.571 1.489 1.526 23,652 +0.01(+0.49%)
Dec 01, 2008 1.519 1.549 1.489 1.519 12,514 +0.00(+0.00%)
Nov 28, 2008 1.608 1.623 1.519 1.519 5,128 +0.02(+1.49%)
Nov 26, 2008 1.482 1.615 1.482 1.497 53,691 -0.04(-2.42%)
Nov 25, 2008 1.660 1.660 1.534 1.534 8,804 +0.01(+0.98%)
Nov 24, 2008 1.541 1.541 1.408 1.519 42,316 +0.10(+7.33%)
Nov 21, 2008 1.438 1.460 1.282 1.415 86,687 -0.03(-2.05%)
Nov 20, 2008 1.438 1.549 1.438 1.445 21,788 -0.03(-2.01%)
Nov 19, 2008 1.519 1.519 1.467 1.475 30,499 -0.06(-3.86%)
Nov 18, 2008 1.638 1.660 1.534 1.534 19,568 -0.04(-2.82%)
Nov 17, 2008 1.519 1.660 1.519 1.578 24,089 +0.02(+1.43%)
Nov 14, 2008 1.689 1.689 1.519 1.556 28,205 -0.11(-6.67%)
Nov 13, 2008 1.741 1.741 1.660 1.667 20,985 -0.20(-10.71%)
Nov 12, 2008 2.001 2.023 1.727 1.867 19,298 -0.20(-9.68%)
Nov 11, 2008 1.964 2.075 1.964 2.067 18,625 +0.08(+4.10%)
Nov 10, 2008 2.067 2.067 1.912 1.986 11,128 +0.09(+4.69%)
Nov 07, 2008 1.838 2.030 1.786 1.897 15,759 +0.01(+0.79%)
Nov 06, 2008 2.038 2.067 1.801 1.882 16,486 -0.18(-8.63%)
Nov 05, 2008 1.919 2.075 1.801 2.060 20,599 +0.19(+9.88%)
Nov 04, 2008 1.823 1.875 1.815 1.875 8,704 +0.06(+3.27%)
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.