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 29, 2010 2.193 2.223 2.179 2.223 3,306 +0.01(+0.33%)
Jan 28, 2010 2.216 2.216 2.193 2.216 4,352 +0.00(+0.00%)
Jan 27, 2010 2.149 2.216 2.149 2.216 6,747 +0.01(+0.67%)
Jan 26, 2010 2.156 2.201 2.156 2.201 1,214 +0.00(+0.00%)
Jan 25, 2010 2.164 2.201 2.075 2.201 6,547 -0.02(-1.00%)
Jan 22, 2010 2.186 2.223 2.156 2.223 5,296 +0.00(+0.00%)
Jan 21, 2010 2.230 2.260 2.149 2.223 8,232 -0.02(-0.99%)
Jan 20, 2010 2.223 2.245 2.119 2.245 8,251 +0.01(+0.33%)
Jan 19, 2010 2.208 2.260 2.127 2.238 24,907 +0.02(+1.00%)
Jan 15, 2010 2.171 2.216 2.216 2.216 42,375 +0.05(+2.40%)
Jan 14, 2010 2.141 2.186 2.119 2.164 154,588 +0.04(+2.10%)
Jan 13, 2010 2.179 2.179 2.112 2.119 7,186 -0.06(-2.72%)
Jan 12, 2010 2.127 2.186 2.112 2.179 15,214 +0.04(+1.73%)
Jan 11, 2010 2.186 2.186 2.045 2.141 47,455 -0.04(-1.70%)
Jan 08, 2010 2.104 2.208 2.104 2.179 24,780 +0.03(+1.38%)
Jan 07, 2010 2.275 2.275 2.060 2.149 32,339 -0.05(-2.36%)
Jan 06, 2010 2.319 2.334 2.149 2.201 31,053 -0.06(-2.62%)
Jan 05, 2010 2.216 2.260 2.216 2.260 26,569 +0.05(+2.35%)
Jan 04, 2010 2.223 2.230 2.164 2.208 20,000 +0.01(+0.34%)
Dec 31, 2009 2.216 2.201 2.201 2.201 35,223 -0.01(-0.34%)
Dec 30, 2009 2.216 2.245 2.141 2.208 58,555 -0.01(-0.33%)
Dec 29, 2009 2.193 2.223 2.171 2.216 5,790 +0.00(+0.00%)
Dec 28, 2009 2.097 2.223 2.097 2.216 53,070 +0.07(+3.46%)
Dec 24, 2009 2.104 2.141 2.075 2.141 31,174 -0.01(-0.34%)
Dec 23, 2009 2.075 2.149 2.038 2.149 22,449 +0.04(+1.75%)
Dec 22, 2009 2.060 2.112 2.038 2.112 32,854 +0.01(+0.71%)
Dec 21, 2009 2.038 2.097 2.038 2.097 72,926 -0.01(-0.35%)
Dec 18, 2009 2.075 2.104 2.038 2.104 82,361 +0.04(+1.79%)
Dec 17, 2009 2.067 2.097 1.912 2.067 61,809 +0.03(+1.45%)
Dec 16, 2009 1.971 2.104 1.971 2.038 235,352 -0.07(-3.17%)
Dec 15, 2009 2.067 2.104 2.067 2.104 1,233 +0.00(+0.00%)
Dec 14, 2009 1.927 2.104 1.927 2.104 33,267 +0.00(+0.00%)
Dec 11, 2009 2.134 2.134 2.104 2.104 539 +0.00(+0.00%)
Dec 10, 2009 2.023 2.104 2.001 2.104 11,714 +0.00(+0.00%)
Dec 09, 2009 1.956 2.104 1.956 2.104 5,803 +0.04(+1.79%)
Dec 08, 2009 2.208 2.208 1.978 2.067 10,135 +0.01(+0.36%)
Dec 07, 2009 2.045 2.134 2.038 2.060 11,790 -0.01(-0.36%)
Dec 04, 2009 2.053 2.134 2.045 2.067 7,216 +0.02(+1.09%)
Dec 03, 2009 2.075 2.075 2.038 2.045 9,141 -0.03(-1.43%)
Dec 02, 2009 1.978 2.090 1.971 2.075 663,674 -0.01(-0.36%)
Dec 01, 2009 1.964 2.082 1.964 2.082 37,888 +0.05(+2.55%)
Nov 30, 2009 1.978 2.030 1.912 2.030 31,424 +0.00(+0.00%)
Nov 27, 2009 1.964 2.030 1.964 2.030 1,214 +0.03(+1.48%)
Nov 25, 2009 1.956 2.001 1.941 2.001 56,645 +0.01(+0.37%)
Nov 24, 2009 1.964 2.001 1.941 1.993 16,734 -0.01(-0.37%)
Nov 23, 2009 1.971 2.001 1.964 2.001 21,322 +0.00(+0.00%)
Nov 20, 2009 1.890 2.001 1.838 2.001 15,006 +0.00(+0.00%)
Nov 19, 2009 1.986 2.001 1.956 2.001 6,612 +0.00(+0.00%)
Nov 18, 2009 2.030 2.030 1.971 2.001 10,415 +0.00(+0.00%)
Nov 17, 2009 1.897 2.038 1.897 2.001 21,592 -0.04(-1.82%)
Nov 16, 2009 2.008 2.045 1.971 2.038 22,177 +0.00(+0.00%)
Nov 13, 2009 2.008 2.045 2.008 2.038 7,017 +0.01(+0.36%)
Nov 12, 2009 2.015 2.090 2.001 2.030 26,151 -0.06(-2.84%)
Nov 11, 2009 2.090 2.090 2.060 2.090 49,513 +0.00(+0.00%)
Nov 10, 2009 2.075 2.104 2.023 2.090 67,598 -0.01(-0.70%)
Nov 09, 2009 2.149 2.149 2.023 2.104 15,360 +0.00(+0.18%)
Nov 06, 2009 2.112 2.171 2.067 2.101 5,398 -0.01(-0.53%)
Nov 05, 2009 2.127 2.179 2.060 2.112 30,499 -0.10(-4.68%)
Nov 04, 2009 2.216 2.216 2.127 2.216 2,024 +0.10(+4.91%)
Nov 03, 2009 2.201 2.201 2.075 2.112 3,842 +0.00(+0.00%)
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.