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 (%)
Feb 28, 2014 5.276 5.365 4.891 5.068 39,625 -0.18(-3.39%)
Feb 27, 2014 5.357 5.417 5.187 5.246 40,205 -0.11(-2.07%)
Feb 26, 2014 4.816 5.446 4.816 5.357 116,384 +0.90(+20.30%)
Feb 25, 2014 4.572 4.572 4.447 4.453 4,888 -0.07(-1.64%)
Feb 24, 2014 4.720 4.720 4.468 4.527 9,167 -0.04(-0.97%)
Feb 21, 2014 4.476 4.720 4.476 4.572 22,826 +0.09(+1.98%)
Feb 20, 2014 4.587 4.750 4.439 4.483 9,326 -0.07(-1.47%)
Feb 19, 2014 4.476 4.742 4.476 4.550 31,459 +0.11(+2.50%)
Feb 18, 2014 4.431 4.557 4.431 4.439 8,020 +0.01(+0.17%)
Feb 14, 2014 4.453 4.431 4.431 4.431 7,962 -0.02(-0.50%)
Feb 13, 2014 4.490 4.531 4.327 4.453 5,754 -0.02(-0.50%)
Feb 12, 2014 4.557 4.616 4.476 4.476 7,815 -0.03(-0.66%)
Feb 11, 2014 4.772 4.772 4.476 4.505 20,836 +0.16(+3.58%)
Feb 10, 2014 4.075 4.779 4.001 4.350 85,306 +0.39(+9.72%)
Feb 07, 2014 3.801 4.075 3.801 3.964 17,477 +0.16(+4.29%)
Feb 06, 2014 3.853 3.898 3.764 3.801 14,116 +0.01(+0.20%)
Feb 05, 2014 3.705 4.009 3.705 3.794 18,866 +0.07(+1.99%)
Feb 04, 2014 3.772 3.972 3.712 3.720 55,390 -0.08(-2.14%)
Feb 03, 2014 3.927 3.927 3.727 3.801 37,371 -0.17(-4.29%)
Jan 31, 2014 4.098 4.098 3.816 3.972 11,373 -0.10(-2.55%)
Jan 30, 2014 4.179 4.246 4.068 4.075 4,369 -0.11(-2.65%)
Jan 29, 2014 4.098 4.187 3.920 4.187 30,463 +0.10(+2.36%)
Jan 28, 2014 4.224 4.238 4.083 4.090 4,372 -0.07(-1.60%)
Jan 27, 2014 4.498 4.498 4.157 4.157 3,402 -0.12(-2.77%)
Jan 24, 2014 4.379 4.394 4.157 4.276 25,243 -0.14(-3.19%)
Jan 23, 2014 4.379 4.416 4.327 4.416 2,124 -0.01(-0.33%)
Jan 22, 2014 4.261 4.439 4.261 4.431 20,403 +0.21(+4.91%)
Jan 21, 2014 4.498 4.520 4.179 4.224 46,306 -0.26(-5.79%)
Jan 17, 2014 4.498 4.483 4.483 4.483 10,661 -0.07(-1.47%)
Jan 16, 2014 4.602 4.735 4.527 4.550 44,999 -0.10(-2.23%)
Jan 15, 2014 4.698 4.698 4.527 4.653 7,005 -0.04(-0.95%)
Jan 14, 2014 4.705 4.705 4.520 4.698 18,272 -0.01(-0.16%)
Jan 13, 2014 4.520 4.705 4.394 4.705 20,680 +0.27(+6.19%)
Jan 10, 2014 4.461 4.513 3.975 4.431 41,718 -0.09(-1.97%)
Jan 09, 2014 4.861 4.861 4.453 4.520 33,293 -0.32(-6.59%)
Jan 08, 2014 4.883 4.920 4.799 4.839 3,414 -0.01(-0.15%)
Jan 07, 2014 4.883 4.920 4.631 4.846 29,031 -0.07(-1.51%)
Jan 06, 2014 5.002 5.076 4.824 4.920 32,977 -0.16(-3.21%)
Jan 03, 2014 5.083 5.165 4.979 5.083 11,944 +0.04(+0.73%)
Jan 02, 2014 5.128 5.128 4.950 5.046 5,630 -0.13(-2.58%)
Dec 31, 2013 5.202 5.180 5.180 5.180 47,908 -0.06(-1.13%)
Dec 30, 2013 5.313 5.468 5.187 5.239 35,877 -0.15(-2.75%)
Dec 27, 2013 5.387 5.513 5.372 5.387 15,585 -0.03(-0.55%)
Dec 26, 2013 5.498 5.594 5.394 5.417 20,523 -0.06(-1.08%)
Dec 24, 2013 5.576 5.576 5.476 5.476 1,983 -0.03(-0.54%)
Dec 23, 2013 5.528 5.557 5.417 5.506 12,677 -0.02(-0.40%)
Dec 20, 2013 5.476 5.587 5.380 5.528 15,398 +0.01(+0.27%)
Dec 19, 2013 5.402 5.520 5.402 5.513 15,510 +0.07(+1.22%)
Dec 18, 2013 5.483 5.580 5.380 5.446 13,998 -0.07(-1.34%)
Dec 17, 2013 5.550 5.594 5.454 5.520 44,379 +0.04(+0.81%)
Dec 16, 2013 5.602 5.617 5.447 5.476 12,727 -0.15(-2.64%)
Dec 13, 2013 5.543 5.624 5.469 5.624 36,568 +0.13(+2.29%)
Dec 12, 2013 5.550 5.557 5.372 5.498 29,472 +0.02(+0.41%)
Dec 11, 2013 5.454 5.572 5.453 5.476 40,359 +0.06(+1.09%)
Dec 10, 2013 5.409 5.446 5.387 5.417 33,517 +0.04(+0.83%)
Dec 09, 2013 5.380 5.424 5.372 5.372 31,125 -0.04(-0.68%)
Dec 06, 2013 5.469 5.483 5.372 5.409 0 -0.05(-0.95%)
Dec 05, 2013 5.431 5.469 5.431 5.461 0 +0.04(+0.82%)
Dec 04, 2013 5.431 5.446 5.387 5.417 0 -0.01(-0.27%)
Dec 03, 2013 5.402 5.431 5.350 5.431 0 +0.05(+0.96%)
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.