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 (%)
Aug 31, 2012 2.875 2.905 2.804 2.804 8,009 -0.01(-0.42%)
Aug 30, 2012 2.853 2.890 2.816 2.816 7,017 -0.02(-0.78%)
Aug 29, 2012 2.745 2.905 2.745 2.838 6,673 +0.01(+0.41%)
Aug 27, 2012 2.764 2.853 2.756 2.826 7,857 -0.07(-2.44%)
Aug 24, 2012 2.742 2.934 2.742 2.897 17,150 +0.10(+3.44%)
Aug 23, 2012 2.882 2.882 2.779 2.801 29,305 -0.16(-5.50%)
Aug 22, 2012 2.956 3.016 2.927 2.964 15,317 +0.01(+0.25%)
Aug 21, 2012 2.964 2.964 2.927 2.957 9,012 -0.01(-0.25%)
Aug 20, 2012 2.986 3.008 2.964 2.964 6,848 -0.01(-0.50%)
Aug 17, 2012 2.860 3.008 2.845 2.979 5,852 +0.11(+3.88%)
Aug 16, 2012 2.823 3.031 2.823 2.868 15,135 -0.02(-0.77%)
Aug 15, 2012 2.816 2.890 2.816 2.890 2,496 +0.04(+1.56%)
Aug 14, 2012 2.801 2.964 2.727 2.845 29,478 -0.04(-1.54%)
Aug 13, 2012 2.986 3.112 2.890 2.890 12,942 -0.08(-2.74%)
Aug 10, 2012 2.831 3.105 2.801 2.971 38,951 +0.16(+5.53%)
Aug 09, 2012 2.779 2.964 2.675 2.816 42,746 +0.00(+0.00%)
Aug 08, 2012 2.749 2.816 2.749 2.816 14,233 -0.01(-0.23%)
Aug 07, 2012 2.705 2.823 2.668 2.822 29,216 +0.08(+2.77%)
Aug 06, 2012 2.712 2.786 2.668 2.746 11,824 -0.00(-0.11%)
Aug 03, 2012 2.727 2.749 2.719 2.749 10,796 +0.02(+0.82%)
Aug 02, 2012 2.668 2.727 2.668 2.727 5,805 +0.09(+3.37%)
Aug 01, 2012 2.742 2.742 2.593 2.638 22,220 -0.14(-5.07%)
Jul 31, 2012 2.853 2.853 2.779 2.779 20,001 -0.05(-1.70%)
Jul 30, 2012 2.882 2.882 2.809 2.827 11,871 -0.03(-1.16%)
Jul 27, 2012 2.786 2.871 2.786 2.860 4,577 +0.07(+2.66%)
Jul 26, 2012 2.845 2.890 2.786 2.786 10,391 -0.07(-2.34%)
Jul 25, 2012 2.771 2.853 2.771 2.853 14,035 +0.04(+1.31%)
Jul 24, 2012 2.756 2.912 2.756 2.816 6,815 +0.04(+1.34%)
Jul 23, 2012 2.756 2.858 2.727 2.779 42,750 -0.03(-1.06%)
Jul 20, 2012 2.817 2.890 2.808 2.808 6,660 -0.09(-3.07%)
Jul 19, 2012 2.920 2.927 2.853 2.897 10,863 -0.01(-0.51%)
Jul 18, 2012 2.779 2.934 2.779 2.912 14,569 +0.10(+3.69%)
Jul 17, 2012 2.882 2.905 2.801 2.808 15,619 -0.01(-0.26%)
Jul 16, 2012 2.860 2.912 2.816 2.816 7,017 -0.01(-0.52%)
Jul 13, 2012 2.808 2.927 2.808 2.831 4,515 +0.02(+0.79%)
Jul 12, 2012 2.831 2.890 2.808 2.808 5,357 -0.04(-1.56%)
Jul 11, 2012 2.875 2.934 2.816 2.853 55,949 +0.00(+0.00%)
Jul 10, 2012 2.868 2.882 2.786 2.853 64,622 -0.08(-2.78%)
Jul 09, 2012 2.964 2.971 2.831 2.934 20,568 -0.04(-1.25%)
Jul 06, 2012 2.912 2.971 2.863 2.971 7,921 +0.01(+0.50%)
Jul 05, 2012 2.949 2.957 2.838 2.957 23,870 +0.01(+0.25%)
Jul 03, 2012 2.927 2.957 2.927 2.949 15,778 +0.10(+3.65%)
Jul 02, 2012 2.860 2.897 2.779 2.845 10,584 -0.04(-1.29%)
Jun 29, 2012 2.890 2.890 2.786 2.882 10,020 +0.03(+1.04%)
Jun 28, 2012 2.868 2.868 2.794 2.853 946 -0.02(-0.77%)
Jun 27, 2012 2.794 2.920 2.794 2.875 18,081 +0.10(+3.47%)
Jun 26, 2012 2.779 2.808 2.768 2.779 10,896 -0.01(-0.53%)
Jun 25, 2012 2.912 2.912 2.786 2.794 12,434 -0.10(-3.33%)
Jun 22, 2012 2.860 2.890 2.860 2.890 9,301 +0.09(+3.17%)
Jun 21, 2012 2.868 2.868 2.779 2.801 2,314 -0.07(-2.58%)
Jun 19, 2012 2.890 2.875 2.875 2.875 9,716 -0.01(-0.51%)
Jun 18, 2012 2.860 2.912 2.860 2.890 6,612 +0.04(+1.56%)
Jun 15, 2012 2.845 2.866 2.845 2.845 4,793 +0.01(+0.26%)
Jun 14, 2012 2.779 2.964 2.779 2.838 24,229 +0.02(+0.79%)
Jun 13, 2012 2.920 2.920 2.779 2.816 9,446 -0.10(-3.31%)
Jun 12, 2012 2.853 2.927 2.853 2.912 6,288 +0.04(+1.55%)
Jun 11, 2012 2.882 2.927 2.801 2.868 12,256 -0.06(-2.03%)
Jun 08, 2012 2.890 2.964 2.811 2.927 30,073 +0.00(+0.00%)
Jun 07, 2012 2.920 2.949 2.801 2.927 27,827 +0.05(+1.87%)
Jun 06, 2012 2.779 2.890 2.779 2.873 14,193 +0.09(+3.12%)
Jun 05, 2012 2.779 2.786 2.779 2.786 1,751 -0.04(-1.31%)
Jun 04, 2012 2.860 2.882 2.779 2.823 19,486 -0.08(-2.81%)
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.