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 (%)
Jul 31, 2009 1.949 1.971 1.949 1.956 3,346 -0.01(-0.38%)
Jul 30, 2009 1.964 1.964 1.941 1.964 1,484 +0.00(+0.00%)
Jul 29, 2009 1.964 1.971 1.934 1.964 2,159 +0.02(+1.15%)
Jul 28, 2009 1.927 1.941 1.927 1.941 7,152 +0.01(+0.38%)
Jul 27, 2009 1.860 1.941 1.815 1.934 2,159 -0.04(-1.88%)
Jul 24, 2009 1.919 1.971 1.912 1.971 917 -0.01(-0.37%)
Jul 23, 2009 1.956 1.993 1.919 1.978 3,357 +0.07(+3.49%)
Jul 22, 2009 1.815 1.964 1.815 1.912 3,399 +0.05(+2.79%)
Jul 21, 2009 1.875 1.919 1.801 1.860 22,294 -0.13(-6.34%)
Jul 20, 2009 1.815 1.986 1.756 1.986 4,002 +0.14(+7.63%)
Jul 17, 2009 1.852 1.912 1.764 1.845 11,471 +0.00(+0.00%)
Jul 16, 2009 1.852 1.852 1.838 1.845 809 -0.07(-3.49%)
Jul 15, 2009 1.801 1.912 1.786 1.912 12,402 +0.06(+3.20%)
Jul 14, 2009 1.845 1.852 1.793 1.852 11,808 +0.06(+3.31%)
Jul 13, 2009 1.867 1.986 1.705 1.793 28,272 -0.06(-3.20%)
Jul 10, 2009 1.801 1.978 1.778 1.852 6,410 +0.05(+2.88%)
Jul 09, 2009 1.801 1.808 1.761 1.801 7,091 +0.02(+1.25%)
Jul 08, 2009 1.808 1.808 1.645 1.778 11,394 +0.13(+7.62%)
Jul 07, 2009 1.742 1.815 1.652 1.652 1,681 -0.16(-8.61%)
Jul 06, 2009 1.697 1.815 1.638 1.808 4,960 -0.01(-0.41%)
Jul 02, 2009 1.882 2.030 1.601 1.815 40,924 -0.13(-6.84%)
Jul 01, 2009 1.934 2.097 1.927 1.949 7,865 +0.04(+1.94%)
Jun 30, 2009 1.882 2.097 1.867 1.912 17,341 -0.17(-8.18%)
Jun 29, 2009 2.015 2.097 1.927 2.082 6,997 +0.01(+0.36%)
Jun 26, 2009 2.045 2.104 2.038 2.075 15,249 -0.01(-0.36%)
Jun 25, 2009 2.127 2.149 2.008 2.082 9,986 +0.16(+8.49%)
Jun 24, 2009 2.001 2.112 1.919 1.919 4,078 -0.21(-10.07%)
Jun 23, 2009 2.141 2.141 1.860 2.134 7,152 +0.07(+3.23%)
Jun 22, 2009 2.114 2.114 2.015 2.067 4,723 -0.07(-3.46%)
Jun 19, 2009 2.075 2.149 1.875 2.141 6,163 -0.01(-0.34%)
Jun 18, 2009 1.815 2.149 1.815 2.149 5,398 +0.01(+0.69%)
Jun 15, 2009 2.134 2.134 2.134 2.134 0 +0.01(+0.35%)
Jun 12, 2009 2.149 2.149 2.104 2.127 8,714 +0.00(+0.00%)
Jun 11, 2009 1.986 2.127 1.927 2.127 22,272 +0.20(+10.38%)
Jun 10, 2009 1.986 1.986 1.875 1.927 18,368 -0.18(-8.45%)
Jun 09, 2009 1.912 2.104 1.912 2.104 11,371 +0.27(+14.52%)
Jun 08, 2009 2.119 2.149 1.793 1.838 18,218 -0.31(-14.48%)
Jun 04, 2009 2.104 2.149 2.067 2.149 14,035 +0.00(+0.00%)
Jun 03, 2009 2.104 2.149 2.082 2.149 6,680 +0.07(+3.54%)
Jun 02, 2009 2.090 2.104 2.045 2.075 7,557 +0.02(+0.75%)
Jun 01, 2009 2.030 2.112 1.846 2.060 16,025 -0.05(-2.46%)
May 29, 2009 1.956 2.112 1.956 2.112 10,008 +0.11(+5.56%)
May 28, 2009 1.934 2.030 1.882 2.001 11,201 +0.04(+1.89%)
May 27, 2009 1.934 1.978 1.934 1.964 6,193 -0.01(-0.38%)
May 26, 2009 1.919 2.023 1.919 1.971 8,410 +0.00(+0.00%)
May 22, 2009 2.001 2.023 1.919 1.971 13,697 -0.01(-0.75%)
May 21, 2009 1.993 2.001 1.956 1.986 6,207 +0.01(+0.75%)
May 20, 2009 1.927 2.030 1.927 1.971 9,176 +0.07(+3.50%)
May 19, 2009 1.919 1.934 1.904 1.904 13,630 +0.00(+0.00%)
May 18, 2009 1.993 1.993 1.867 1.904 23,877 +0.00(+0.00%)
May 15, 2009 1.986 1.986 1.882 1.904 7,332 +0.00(+0.00%)
May 14, 2009 1.838 2.015 1.838 1.904 7,162 +0.02(+1.18%)
May 13, 2009 1.838 2.008 1.838 1.882 8,348 -0.01(-0.78%)
May 12, 2009 2.015 2.015 1.845 1.897 11,079 -0.04(-1.92%)
May 11, 2009 1.890 2.008 1.867 1.934 28,839 -0.03(-1.51%)
May 08, 2009 1.964 1.964 1.904 1.964 26,811 +0.03(+1.53%)
May 07, 2009 1.927 1.956 1.890 1.934 24,258 +0.01(+0.38%)
May 06, 2009 1.897 2.067 1.890 1.927 15,990 -0.04(-1.89%)
May 05, 2009 1.978 2.112 1.941 1.964 24,831 +0.01(+0.76%)
May 04, 2009 1.852 1.949 1.808 1.949 54,074 +0.14(+7.79%)
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.