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 (%)
Apr 30, 2012 3.023 3.038 2.942 2.942 21,098 -0.04(-1.24%)
Apr 27, 2012 3.038 3.112 2.934 2.979 13,346 -0.08(-2.66%)
Apr 26, 2012 3.120 3.120 3.001 3.060 6,005 -0.04(-1.20%)
Apr 25, 2012 3.090 3.112 3.002 3.097 7,213 +0.00(+0.00%)
Apr 24, 2012 3.105 3.112 2.994 3.097 15,788 +0.03(+0.97%)
Apr 23, 2012 2.986 3.105 2.934 3.068 23,792 +0.01(+0.49%)
Apr 20, 2012 3.023 3.112 2.942 3.053 32,363 -0.01(-0.48%)
Apr 19, 2012 3.179 3.179 2.949 3.068 26,989 -0.11(-3.50%)
Apr 18, 2012 3.223 3.320 3.179 3.179 41,850 +0.07(+2.14%)
Apr 17, 2012 3.097 3.223 3.031 3.112 62,404 +0.04(+1.46%)
Apr 16, 2012 3.112 3.112 3.008 3.067 11,417 -0.01(-0.26%)
Apr 13, 2012 3.045 3.075 3.045 3.075 9,050 +0.00(+0.00%)
Apr 12, 2012 3.053 3.112 3.045 3.075 28,573 +0.00(+0.00%)
Apr 11, 2012 3.075 3.112 3.023 3.075 35,407 +0.03(+0.97%)
Apr 10, 2012 3.075 3.075 2.949 3.045 34,453 +0.01(+0.24%)
Apr 09, 2012 3.038 3.038 2.971 3.038 6,275 +0.02(+0.74%)
Apr 05, 2012 3.031 3.068 2.942 3.016 12,753 -0.04(-1.21%)
Apr 04, 2012 3.060 3.060 2.934 3.053 46,185 -0.02(-0.72%)
Apr 03, 2012 3.097 3.097 2.994 3.075 13,718 +0.00(+0.00%)
Apr 02, 2012 2.934 3.112 2.890 3.075 56,547 +0.17(+5.87%)
Mar 30, 2012 2.949 2.979 2.839 2.905 46,965 -0.03(-1.01%)
Mar 29, 2012 2.890 2.934 2.811 2.934 35,938 +0.07(+2.59%)
Mar 28, 2012 2.786 2.905 2.777 2.860 36,395 +0.09(+3.42%)
Mar 27, 2012 2.779 2.920 2.742 2.766 73,555 +0.00(+0.07%)
Mar 26, 2012 2.719 2.853 2.719 2.764 21,731 +0.06(+2.19%)
Mar 23, 2012 2.668 2.756 2.668 2.705 20,850 +0.04(+1.39%)
Mar 22, 2012 2.564 2.675 2.556 2.668 47,468 +0.07(+2.86%)
Mar 21, 2012 2.712 2.719 2.527 2.593 21,275 -0.13(-4.89%)
Mar 20, 2012 2.682 2.771 2.675 2.727 35,695 +0.04(+1.66%)
Mar 19, 2012 2.719 2.779 2.631 2.682 28,509 -0.04(-1.36%)
Mar 16, 2012 2.675 2.779 2.668 2.719 74,694 +0.05(+1.72%)
Mar 15, 2012 2.579 2.705 2.571 2.674 27,486 +0.01(+0.50%)
Mar 14, 2012 2.631 2.660 2.482 2.660 23,681 +0.07(+2.57%)
Mar 13, 2012 2.668 2.690 2.593 2.593 119,484 -0.05(-1.96%)
Mar 12, 2012 2.660 2.682 2.631 2.645 12,481 +0.01(+0.56%)
Mar 09, 2012 2.645 2.668 2.631 2.631 13,257 -0.04(-1.39%)
Mar 08, 2012 2.631 2.668 2.579 2.668 13,260 +0.06(+2.27%)
Mar 07, 2012 2.623 2.653 2.579 2.608 12,763 -0.07(-2.76%)
Mar 06, 2012 2.682 2.690 2.579 2.682 19,156 -0.01(-0.28%)
Mar 05, 2012 2.645 2.690 2.556 2.690 37,981 +0.05(+1.81%)
Mar 02, 2012 2.712 2.756 2.601 2.642 16,033 -0.12(-4.41%)
Mar 01, 2012 2.593 2.808 2.593 2.764 24,951 -0.01(-0.27%)
Feb 29, 2012 2.742 2.816 2.689 2.771 88,165 +0.03(+1.08%)
Feb 28, 2012 2.660 2.742 2.638 2.742 61,652 +0.10(+3.64%)
Feb 27, 2012 2.631 2.675 2.571 2.645 49,293 +0.02(+0.85%)
Feb 24, 2012 2.645 2.645 2.623 2.623 7,480 -0.01(-0.56%)
Feb 23, 2012 2.623 2.645 2.586 2.638 14,672 +0.04(+1.42%)
Feb 22, 2012 2.675 2.675 2.593 2.601 24,210 -0.07(-2.77%)
Feb 21, 2012 2.727 2.742 2.631 2.675 36,107 -0.03(-1.10%)
Feb 17, 2012 2.712 2.742 2.690 2.705 27,028 +0.00(+0.00%)
Feb 16, 2012 2.690 2.705 2.674 2.705 15,069 -0.01(-0.27%)
Feb 15, 2012 2.749 2.838 2.645 2.712 47,377 -0.03(-1.08%)
Feb 14, 2012 2.727 2.811 2.712 2.742 18,262 +0.01(+0.54%)
Feb 13, 2012 2.727 2.853 2.668 2.727 141,449 +0.01(+0.55%)
Feb 10, 2012 2.519 2.779 2.519 2.712 131,996 +0.21(+8.32%)
Feb 09, 2012 2.482 2.556 2.482 2.504 21,092 +0.01(+0.27%)
Feb 08, 2012 2.497 2.556 2.460 2.497 21,934 +0.02(+0.90%)
Feb 07, 2012 2.519 2.571 2.453 2.475 84,443 -0.04(-1.47%)
Feb 06, 2012 2.497 2.579 2.482 2.512 29,447 +0.04(+1.80%)
Feb 03, 2012 2.553 2.553 2.467 2.467 74,177 -0.05(-2.06%)
Feb 02, 2012 2.482 2.549 2.482 2.519 10,349 +0.02(+0.89%)
Feb 01, 2012 2.549 2.556 2.482 2.497 36,677 -0.06(-2.32%)
Jan 31, 2012 2.542 2.556 2.453 2.556 70,620 +0.02(+0.88%)
Jan 30, 2012 2.490 2.542 2.482 2.534 28,600 +0.03(+1.18%)
Jan 27, 2012 2.519 2.519 2.452 2.505 30,669 +0.01(+0.60%)
Jan 26, 2012 2.512 2.512 2.475 2.490 30,918 -0.01(-0.30%)
Jan 25, 2012 2.430 2.512 2.408 2.497 115,018 +0.09(+3.69%)
Jan 24, 2012 2.416 2.423 2.371 2.408 69,087 -0.01(-0.61%)
Jan 23, 2012 2.438 2.438 2.349 2.423 70,490 +0.01(+0.31%)
Jan 20, 2012 2.379 2.519 2.379 2.416 38,161 +0.01(+0.31%)
Jan 19, 2012 2.453 2.482 2.349 2.408 90,979 -0.02(-0.91%)
Jan 18, 2012 2.475 2.556 2.408 2.430 43,676 -0.04(-1.80%)
Jan 17, 2012 2.482 2.697 2.468 2.475 41,031 -0.01(-0.30%)
Jan 13, 2012 2.445 2.519 2.423 2.482 26,769 +0.04(+1.64%)
Jan 12, 2012 2.379 2.445 2.371 2.442 46,173 +0.07(+3.00%)
Jan 11, 2012 2.445 2.445 2.334 2.371 58,361 -0.07(-3.03%)
Jan 10, 2012 2.334 2.445 2.260 2.445 139,140 +0.12(+5.10%)
Jan 09, 2012 2.260 2.334 2.260 2.327 40,727 +0.05(+2.28%)
Jan 06, 2012 2.267 2.297 2.267 2.275 5,480 +0.00(+0.00%)
Jan 05, 2012 2.260 2.297 2.223 2.275 17,395 +0.00(+0.00%)
Jan 04, 2012 2.208 2.297 2.208 2.275 114,792 +0.23(+11.23%)
Dec 30, 2011 1.978 2.158 1.973 2.045 23,731 +0.04(+2.22%)
Dec 29, 2011 2.023 2.047 1.986 2.001 41,501 +0.01(+0.37%)
Dec 28, 2011 2.038 2.075 1.971 1.993 25,731 -0.07(-3.24%)
Dec 27, 2011 2.075 2.182 2.045 2.060 20,866 -0.07(-3.47%)
Dec 23, 2011 2.112 2.171 1.978 2.134 32,170 +0.01(+0.35%)
Dec 21, 2011 2.060 2.156 2.056 2.127 23,827 +0.13(+6.30%)
Dec 20, 2011 2.067 2.164 1.978 2.001 6,747 -0.01(-0.37%)
Dec 19, 2011 2.090 2.090 1.986 2.008 32,884 -0.13(-5.90%)
Dec 16, 2011 1.986 2.134 1.964 2.134 21,938 +0.16(+8.27%)
Dec 15, 2011 2.075 2.075 1.934 1.971 13,894 -0.12(-5.67%)
Dec 14, 2011 2.075 2.131 2.075 2.090 12,812 +0.01(+0.71%)
Dec 13, 2011 2.082 2.112 2.075 2.075 4,233 -0.01(-0.71%)
Dec 12, 2011 2.030 2.119 2.030 2.090 27,935 +0.01(+0.71%)
Dec 09, 2011 2.060 2.075 1.978 2.075 39,636 +0.00(+0.00%)
Dec 08, 2011 2.282 2.282 2.023 2.075 55,355 -0.20(-8.79%)
Dec 07, 2011 2.223 2.304 2.193 2.275 73,627 +0.01(+0.33%)
Dec 06, 2011 2.216 2.267 2.119 2.267 53,579 +0.04(+2.00%)
Dec 05, 2011 2.297 2.330 2.112 2.223 31,186 -0.07(-2.91%)
Dec 02, 2011 2.238 2.334 2.119 2.290 20,376 +0.07(+3.34%)
Dec 01, 2011 2.223 2.356 2.156 2.216 14,983 +0.06(+2.75%)
Nov 30, 2011 2.364 2.364 2.156 2.156 26,769 -0.17(-7.32%)
Nov 29, 2011 2.342 2.356 2.290 2.327 21,467 -0.03(-1.26%)
Nov 28, 2011 2.260 2.371 2.260 2.356 113,920 +0.07(+2.91%)
Nov 25, 2011 2.290 2.312 2.223 2.290 1,699 +0.00(+0.00%)
Nov 23, 2011 2.223 2.334 2.201 2.290 49,611 +0.04(+1.64%)
Nov 22, 2011 2.193 2.282 2.193 2.253 39,834 +0.05(+2.36%)
Nov 21, 2011 2.216 2.223 2.038 2.201 46,381 +0.00(+0.00%)
Nov 18, 2011 2.260 2.260 2.186 2.201 11,403 -0.02(-1.00%)
Nov 17, 2011 2.164 2.253 2.164 2.223 22,766 +0.01(+0.67%)
Nov 16, 2011 2.208 2.238 2.134 2.208 22,656 +0.01(+0.68%)
Nov 15, 2011 2.149 2.230 2.015 2.193 28,290 +0.04(+2.07%)
Nov 14, 2011 2.075 2.149 2.075 2.149 9,031 +0.13(+6.62%)
Nov 11, 2011 2.023 2.023 2.015 2.015 809 -0.01(-0.73%)
Nov 10, 2011 2.015 2.075 2.015 2.030 11,398 -0.04(-1.79%)
Nov 09, 2011 1.993 2.134 1.964 2.067 5,469 +0.04(+1.82%)
Nov 08, 2011 2.156 2.223 2.008 2.030 22,962 -0.13(-5.84%)
Nov 07, 2011 2.179 2.216 2.156 2.156 7,599 -0.01(-0.34%)
Nov 04, 2011 2.141 2.179 2.067 2.164 3,778 +0.02(+1.04%)
Nov 03, 2011 2.223 2.253 2.141 2.141 10,704 -0.08(-3.67%)
Nov 02, 2011 2.223 2.223 2.112 2.223 47,908 +0.15(+7.14%)
Nov 01, 2011 2.090 2.090 2.075 2.075 531 -0.05(-2.44%)
Oct 31, 2011 2.075 2.127 2.075 2.127 1,120 +0.05(+2.50%)
Oct 27, 2011 2.038 2.075 2.075 2.075 6,072 +0.00(+0.00%)
Oct 24, 2011 2.001 2.075 2.075 2.075 674 +0.11(+5.66%)
Oct 21, 2011 1.964 1.964 1.956 1.964 4,306 +0.00(+0.00%)
Oct 20, 2011 1.964 1.964 1.964 1.964 404 +0.00(+0.00%)
Oct 19, 2011 1.964 1.964 1.964 1.964 701 -0.01(-0.38%)
Oct 18, 2011 1.838 2.008 1.808 1.971 4,286 -0.04(-2.21%)
Oct 17, 2011 1.941 2.015 1.941 2.015 404 +0.07(+3.42%)
Oct 14, 2011 1.949 1.949 1.949 1.949 404 +0.01(+0.77%)
Oct 13, 2011 2.015 2.045 1.934 1.934 2,294 -0.07(-3.69%)
Oct 12, 2011 1.956 2.008 1.956 2.008 3,238 +0.06(+3.04%)
Oct 11, 2011 1.949 1.949 1.927 1.949 674 -0.01(-0.38%)
Oct 10, 2011 1.934 1.956 1.904 1.956 15,380 +0.06(+2.92%)
Oct 07, 2011 1.815 1.901 1.815 1.901 3,157 +0.11(+6.44%)
Oct 06, 2011 1.778 1.786 1.714 1.786 6,692 +0.01(+0.46%)
Oct 05, 2011 1.778 1.778 1.778 1.778 2,699 -0.00(-0.04%)
Oct 04, 2011 1.707 1.778 1.707 1.778 2,024 +0.06(+3.67%)
Oct 03, 2011 1.741 1.771 1.715 1.715 539 -0.01(-0.64%)
Sep 30, 2011 1.697 1.778 1.697 1.727 16,297 +0.02(+1.30%)
Sep 29, 2011 1.749 1.749 1.667 1.704 5,668 +0.04(+2.23%)
Sep 28, 2011 1.756 1.756 1.667 1.667 2,159 -0.07(-3.85%)
Sep 27, 2011 1.808 1.808 1.719 1.734 12,746 -0.05(-2.90%)
Sep 26, 2011 1.786 1.801 1.786 1.786 1,708 -0.01(-0.41%)
Sep 23, 2011 1.823 1.867 1.793 1.793 1,147 +0.00(+0.00%)
Sep 22, 2011 1.786 1.852 1.786 1.793 10,189 +0.01(+0.41%)
Sep 21, 2011 1.852 1.871 1.786 1.786 7,017 -0.06(-3.29%)
Sep 20, 2011 1.830 1.904 1.823 1.847 15,830 -0.04(-2.27%)
Sep 19, 2011 1.964 1.993 1.890 1.890 6,103 -0.09(-4.49%)
Sep 16, 2011 1.852 1.978 1.852 1.978 8,292 +0.13(+6.80%)
Sep 15, 2011 2.038 2.038 1.786 1.852 204,889 -0.16(-8.09%)
Sep 14, 2011 2.097 2.097 1.986 2.015 17,463 -0.05(-2.51%)
Sep 13, 2011 1.964 2.067 1.919 2.067 13,414 +0.08(+4.10%)
Sep 12, 2011 1.997 2.001 1.860 1.986 26,237 +0.01(+0.37%)
Sep 09, 2011 2.001 2.001 1.890 1.978 2,429 -0.01(-0.74%)
Sep 08, 2011 2.053 2.075 1.978 1.993 5,263 -0.08(-3.93%)
Sep 07, 2011 2.053 2.075 2.023 2.075 2,429 +0.01(+0.36%)
Sep 06, 2011 2.134 2.216 2.023 2.067 8,637 -0.04(-2.11%)
Sep 02, 2011 2.223 2.223 2.104 2.112 1,214 -0.10(-4.36%)
Sep 01, 2011 2.208 2.223 2.141 2.208 5,803 +0.04(+2.05%)
Aug 31, 2011 1.919 2.216 1.919 2.164 35,232 +0.10(+4.66%)
Aug 30, 2011 1.971 2.082 1.971 2.067 6,511 +0.02(+1.09%)
Aug 29, 2011 2.067 2.097 2.038 2.045 148,314 -0.03(-1.43%)
Aug 26, 2011 1.941 2.127 1.852 2.075 8,727 +0.16(+8.53%)
Aug 25, 2011 2.060 2.119 1.912 1.912 3,373 -0.15(-7.19%)
Aug 24, 2011 1.867 2.134 1.867 2.060 22,116 +0.19(+10.32%)
Aug 23, 2011 2.038 2.038 1.838 1.867 22,023 -0.14(-7.01%)
Aug 22, 2011 1.808 2.060 1.808 2.008 681,992 +0.23(+12.92%)
Aug 19, 2011 1.919 1.941 1.749 1.778 8,095 -0.17(-8.75%)
Aug 18, 2011 1.882 1.949 1.882 1.949 678,280 -0.07(-3.50%)
Aug 17, 2011 2.097 2.097 1.986 2.019 1,438 -0.07(-3.36%)
Aug 16, 2011 2.171 2.179 2.090 2.090 8,628 -0.05(-2.42%)
Aug 15, 2011 2.171 2.193 2.092 2.141 8,078 +0.00(+0.00%)
Aug 12, 2011 2.112 2.179 2.112 2.141 9,842 +0.08(+3.95%)
Aug 11, 2011 2.060 2.112 1.971 2.060 9,886 +0.01(+0.36%)
Aug 10, 2011 2.045 2.053 2.013 2.053 6,410 +0.17(+9.06%)
Aug 09, 2011 1.941 2.038 1.845 1.882 3,475 -0.04(-2.31%)
Aug 08, 2011 1.682 1.956 1.682 1.927 8,533 +0.19(+10.64%)
Aug 05, 2011 2.008 2.008 1.178 1.741 106,207 -0.36(-17.25%)
Aug 03, 2011 2.060 2.104 2.104 2.104 7,692 +0.06(+2.94%)
Aug 02, 2011 2.053 2.053 2.038 2.044 7,031 +0.01(+0.33%)
Aug 01, 2011 2.075 2.075 2.038 2.038 6,900 +0.01(+0.36%)
Jul 29, 2011 2.030 2.030 1.978 2.030 16,642 +0.00(+0.00%)
Jul 28, 2011 2.053 2.053 2.030 2.030 9,158 +0.00(+0.00%)
Jul 27, 2011 2.067 2.067 2.030 2.030 14,517 -0.02(-1.09%)
Jul 26, 2011 2.149 2.149 2.053 2.053 2,968 -0.06(-2.80%)
Jul 25, 2011 2.023 2.339 2.023 2.112 7,411 +0.11(+5.56%)
Jul 22, 2011 2.001 2.001 2.001 2.001 1,214 +0.00(+0.00%)
Jul 21, 2011 2.001 2.001 2.001 2.001 1,484 +0.01(+0.75%)
Jul 19, 2011 1.971 1.986 1.986 1.986 2,968 -0.04(-1.83%)
Jul 18, 2011 1.967 2.053 1.964 2.023 3,233 -0.01(-0.36%)
Jul 14, 2011 2.015 2.030 2.030 2.030 13,360 -0.02(-1.08%)
Jul 13, 2011 2.001 2.053 2.001 2.053 17,993 +0.02(+1.12%)
Jul 12, 2011 1.964 2.030 1.964 2.030 539 +0.06(+2.98%)
Jul 11, 2011 2.023 2.023 1.971 1.971 4,588 -0.05(-2.56%)
Jul 08, 2011 2.030 2.030 2.023 2.023 775 -0.01(-0.36%)
Jul 07, 2011 2.030 2.030 2.030 2.030 6,197 +0.07(+3.79%)
Jul 06, 2011 2.001 2.001 1.956 1.956 8,016 -0.06(-2.94%)
Jul 01, 2011 2.038 2.015 2.015 2.015 6,747 +0.01(+0.67%)
Jun 30, 2011 2.001 2.023 2.001 2.002 3,410 +0.02(+0.82%)
Jun 29, 2011 1.978 2.001 1.964 1.986 2,928 -0.02(-0.93%)
Jun 27, 2011 1.971 2.004 2.004 2.004 944 -0.01(-0.55%)
Jun 24, 2011 1.971 2.015 1.927 2.015 2,928 +0.01(+0.37%)
Jun 23, 2011 1.964 2.008 1.852 2.008 11,707 -0.07(-3.21%)
Jun 21, 2011 2.060 2.075 2.075 2.075 1,079 +0.00(+0.00%)
Jun 20, 2011 2.097 2.097 2.038 2.075 4,452 +0.05(+2.56%)
Jun 17, 2011 1.949 2.171 1.897 2.023 29,869 +0.10(+5.00%)
Jun 16, 2011 1.964 1.964 1.860 1.927 26,456 -0.05(-2.62%)
Jun 15, 2011 1.986 2.008 1.927 1.978 38,451 -0.05(-2.55%)
Jun 14, 2011 2.090 2.090 2.008 2.030 12,280 -0.07(-3.18%)
Jun 13, 2011 2.149 2.149 2.053 2.097 31,613 -0.07(-3.08%)
Jun 10, 2011 2.149 2.186 2.112 2.164 4,946 -0.01(-0.34%)
Jun 09, 2011 2.149 2.179 2.149 2.171 4,059 +0.02(+1.03%)
Jun 08, 2011 2.201 2.201 2.149 2.149 6,867 -0.04(-1.69%)
Jun 07, 2011 2.179 2.201 2.149 2.186 4,183 +0.03(+1.37%)
Jun 06, 2011 2.208 2.223 2.149 2.156 7,130 -0.06(-2.68%)
Jun 03, 2011 2.216 2.223 2.208 2.216 23,976 +0.01(+0.34%)
May 24, 2011 2.230 2.230 2.186 2.208 1,802 -0.01(-0.33%)
May 23, 2011 2.245 2.245 2.216 2.216 3,306 -0.02(-0.99%)
May 20, 2011 2.216 2.253 2.216 2.238 1,889 +0.02(+1.00%)
May 19, 2011 2.216 2.216 2.216 2.216 134 +0.01(+0.67%)
May 18, 2011 2.216 2.238 2.186 2.201 2,080 -0.03(-1.33%)
May 17, 2011 2.216 2.527 2.156 2.230 24,592 -0.01(-0.33%)
May 16, 2011 2.223 2.238 2.134 2.238 68,423 +0.01(+0.33%)
May 13, 2011 2.141 2.230 2.119 2.230 21,133 +0.01(+0.50%)
May 12, 2011 2.253 2.290 2.201 2.219 15,816 -0.03(-1.48%)
May 11, 2011 2.290 2.327 2.141 2.253 59,327 -0.01(-0.33%)
May 10, 2011 2.297 2.334 2.260 2.260 16,738 +0.00(+0.00%)
May 09, 2011 2.245 2.260 2.171 2.260 27,231 +0.01(+0.33%)
May 06, 2011 2.312 2.327 2.216 2.253 11,525 -0.07(-3.18%)
May 05, 2011 2.208 2.336 2.082 2.327 15,963 +0.07(+2.95%)
May 04, 2011 2.275 2.290 2.260 2.260 16,059 -0.02(-0.97%)
May 03, 2011 2.364 2.364 2.275 2.282 15,256 -0.10(-4.05%)
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.