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%)
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.