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 30, 2010 1.838 1.838 1.808 1.815 16,869 +0.00(+0.00%)
Jul 29, 2010 1.912 1.912 1.815 1.815 42,928 -0.15(-7.55%)
Jul 28, 2010 1.927 1.964 1.927 1.964 2,834 -0.02(-1.12%)
Jul 27, 2010 1.964 1.993 1.904 1.986 7,017 -0.01(-0.74%)
Jul 26, 2010 1.897 2.067 1.778 2.001 5,606 +0.10(+5.47%)
Jul 23, 2010 1.852 1.912 1.852 1.897 2,294 +0.06(+3.23%)
Jul 22, 2010 1.771 1.897 1.771 1.838 1,755 +0.09(+5.08%)
Jul 21, 2010 1.830 1.927 1.749 1.749 3,771 +0.02(+1.29%)
Jul 20, 2010 1.786 1.793 1.719 1.727 5,402 -0.10(-5.28%)
Jul 19, 2010 1.767 1.860 1.767 1.823 33,858 -0.04(-1.99%)
Jul 16, 2010 1.860 1.860 1.860 1.860 269 -0.07(-3.46%)
Jul 14, 2010 1.927 1.927 1.927 1.927 0 -0.04(-1.89%)
Jul 13, 2010 1.964 1.971 1.823 1.964 72,126 +0.00(+0.00%)
Jul 12, 2010 2.004 2.038 1.853 1.964 48,954 -0.15(-7.02%)
Jul 09, 2010 2.045 2.141 1.986 2.112 13,765 +0.01(+0.35%)
Jul 08, 2010 2.127 2.141 2.060 2.104 5,128 -0.03(-1.39%)
Jul 07, 2010 2.097 2.134 2.077 2.134 944 +0.00(+0.00%)
Jul 06, 2010 2.053 2.149 2.053 2.134 3,238 -0.01(-0.69%)
Jul 02, 2010 2.090 2.149 2.082 2.149 5,263 -0.01(-0.34%)
Jul 01, 2010 2.121 2.164 2.084 2.156 7,994 +0.01(+0.34%)
Jun 30, 2010 2.149 2.149 2.104 2.149 2,327 +0.00(+0.00%)
Jun 29, 2010 2.097 2.164 2.097 2.149 3,221 -0.01(-0.34%)
Jun 22, 2010 2.060 2.156 2.156 2.156 10,121 +0.00(+0.00%)
Jun 21, 2010 2.104 2.156 2.082 2.156 6,207 +0.05(+2.46%)
Jun 18, 2010 2.090 2.104 2.090 2.104 4,318 +0.00(+0.00%)
Jun 16, 2010 2.067 2.104 2.104 2.104 7,152 +0.00(+0.00%)
Jun 15, 2010 2.067 2.104 2.045 2.104 2,982 +0.01(+0.35%)
Jun 14, 2010 2.090 2.112 2.045 2.097 4,000 -0.01(-0.35%)
Jun 11, 2010 2.104 2.112 1.964 2.104 6,747 +0.00(+0.00%)
Jun 10, 2010 2.090 2.104 2.023 2.104 7,152 +0.03(+1.43%)
Jun 09, 2010 2.097 2.112 2.023 2.075 7,017 -0.01(-0.71%)
Jun 08, 2010 2.038 2.097 2.001 2.090 18,375 -0.01(-0.35%)
Jun 07, 2010 2.082 2.112 2.015 2.097 13,869 -0.01(-0.35%)
Jun 04, 2010 2.090 2.104 2.030 2.104 4,742 -0.04(-1.73%)
Jun 03, 2010 2.164 2.164 2.067 2.141 13,592 +0.00(+0.00%)
Jun 02, 2010 2.090 2.164 2.038 2.141 9,974 -0.01(-0.34%)
Jun 01, 2010 2.164 2.216 2.090 2.149 9,947 -0.06(-2.68%)
May 28, 2010 2.171 2.216 2.156 2.208 3,238 +0.01(+0.68%)
May 27, 2010 2.164 2.193 2.134 2.193 15,513 -0.01(-0.67%)
May 26, 2010 2.141 2.223 2.127 2.208 15,091 +0.01(+0.68%)
May 25, 2010 2.119 2.216 2.097 2.193 7,692 +0.03(+1.37%)
May 24, 2010 2.119 2.179 2.097 2.164 14,835 -0.01(-0.34%)
May 21, 2010 2.090 2.171 2.090 2.171 2,564 +0.00(+0.00%)
May 20, 2010 2.179 2.193 2.112 2.171 4,681 -0.05(-2.33%)
May 19, 2010 2.167 2.238 2.149 2.223 15,668 +0.01(+0.67%)
May 18, 2010 2.134 2.208 2.127 2.208 14,575 +0.00(+0.00%)
May 17, 2010 2.208 2.223 2.119 2.208 8,718 -0.01(-0.67%)
May 14, 2010 2.186 2.245 2.149 2.223 6,739 -0.04(-1.64%)
May 13, 2010 2.238 2.275 2.186 2.260 32,059 +0.03(+1.33%)
May 12, 2010 2.201 2.245 2.193 2.230 6,072 +0.01(+0.33%)
May 11, 2010 2.208 2.267 2.156 2.223 17,071 -0.01(-0.66%)
May 10, 2010 2.201 2.290 2.097 2.238 12,490 +0.02(+1.00%)
May 07, 2010 2.149 2.297 2.090 2.216 21,320 +0.00(+0.00%)
May 06, 2010 2.205 2.297 2.171 2.216 26,034 -0.04(-1.97%)
May 05, 2010 2.245 2.297 2.208 2.260 14,807 -0.07(-2.87%)
May 04, 2010 2.290 2.342 2.275 2.327 6,516 -0.01(-0.32%)
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.