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 29, 2011 2.386 2.430 2.386 2.416 8,139 +0.06(+2.51%)
Apr 28, 2011 2.349 2.408 2.349 2.356 8,133 +0.02(+0.96%)
Apr 27, 2011 2.327 2.349 2.327 2.334 5,128 +0.01(+0.32%)
Apr 26, 2011 2.319 2.356 2.319 2.327 7,411 +0.01(+0.32%)
Apr 25, 2011 2.290 2.356 2.267 2.319 8,419 -0.01(-0.32%)
Apr 21, 2011 2.293 2.364 2.293 2.327 663 +0.01(+0.32%)
Apr 20, 2011 2.364 2.371 2.290 2.319 20,056 +0.01(+0.64%)
Apr 19, 2011 2.268 2.319 2.267 2.305 11,128 +0.04(+1.64%)
Apr 18, 2011 2.275 2.290 2.267 2.267 3,591 -0.05(-2.24%)
Apr 15, 2011 2.260 2.342 2.260 2.319 30,575 +0.06(+2.62%)
Apr 14, 2011 2.260 2.275 2.260 2.260 28,808 -0.04(-1.61%)
Apr 13, 2011 2.230 2.304 2.230 2.297 66,802 +0.03(+1.31%)
Apr 12, 2011 2.245 2.297 2.208 2.267 73,004 +0.06(+2.68%)
Apr 11, 2011 2.282 2.282 2.208 2.208 20,679 -0.09(-3.87%)
Apr 08, 2011 2.312 2.312 2.253 2.297 18,056 -0.01(-0.64%)
Apr 07, 2011 2.379 2.379 2.290 2.312 6,213 -0.06(-2.35%)
Apr 06, 2011 2.327 2.379 2.312 2.367 15,711 +0.00(+0.16%)
Apr 05, 2011 2.408 2.445 2.327 2.364 61,749 -0.04(-1.54%)
Apr 04, 2011 2.438 2.438 2.356 2.401 20,455 -0.04(-1.52%)
Apr 01, 2011 2.364 2.467 2.364 2.438 23,857 +0.10(+4.11%)
Mar 31, 2011 2.453 2.482 2.327 2.342 99,968 -0.13(-5.39%)
Mar 30, 2011 2.408 2.482 2.408 2.475 78,637 +0.09(+3.73%)
Mar 29, 2011 2.334 2.482 2.334 2.386 85,138 +0.06(+2.55%)
Mar 28, 2011 2.334 2.364 2.297 2.327 43,888 +0.01(+0.64%)
Mar 25, 2011 2.334 2.371 2.304 2.312 34,807 -0.01(-0.32%)
Mar 24, 2011 2.287 2.334 2.267 2.319 27,573 +0.03(+1.29%)
Mar 23, 2011 2.260 2.297 2.223 2.290 68,605 +0.06(+2.66%)
Mar 22, 2011 2.304 2.304 2.223 2.230 46,466 -0.04(-1.95%)
Mar 21, 2011 2.275 2.298 2.186 2.275 75,238 +0.12(+5.50%)
Mar 18, 2011 2.119 2.156 2.075 2.156 28,676 +0.04(+1.75%)
Mar 17, 2011 2.155 2.164 2.119 2.119 38,849 -0.02(-1.04%)
Mar 16, 2011 2.164 2.193 2.141 2.141 28,285 -0.02(-1.03%)
Mar 15, 2011 2.193 2.208 2.112 2.164 46,999 -0.03(-1.35%)
Mar 14, 2011 2.201 2.294 2.082 2.193 38,746 -0.07(-3.27%)
Mar 11, 2011 2.275 2.305 2.267 2.268 12,753 +0.00(+0.00%)
Mar 10, 2011 2.334 2.334 2.223 2.267 104,118 -0.07(-2.86%)
Mar 09, 2011 2.334 2.364 2.267 2.334 70,894 -0.04(-1.87%)
Mar 08, 2011 2.297 2.393 2.267 2.379 64,699 +0.08(+3.55%)
Mar 07, 2011 2.408 2.408 2.267 2.297 92,805 -0.11(-4.62%)
Mar 04, 2011 2.364 2.437 2.297 2.408 126,546 -0.04(-1.52%)
Mar 03, 2011 2.660 2.668 2.371 2.445 309,485 +0.07(+3.13%)
Mar 02, 2011 2.075 2.467 2.067 2.371 1,491,761 +0.65(+37.93%)
Mar 01, 2011 1.741 1.741 1.682 1.719 17,602 -0.01(-0.43%)
Feb 28, 2011 1.756 1.756 1.727 1.727 12,629 -0.02(-1.27%)
Feb 25, 2011 1.756 1.778 1.697 1.749 22,689 -0.07(-4.07%)
Feb 24, 2011 1.764 1.852 1.682 1.823 38,792 +0.01(+0.41%)
Feb 23, 2011 1.734 1.830 1.727 1.815 63,498 +0.13(+7.46%)
Feb 22, 2011 1.734 1.756 1.689 1.689 1,546 -0.05(-2.98%)
Feb 18, 2011 1.696 1.764 1.696 1.741 26,796 +0.02(+1.29%)
Feb 17, 2011 1.704 1.727 1.704 1.719 17,503 +0.02(+1.31%)
Feb 16, 2011 1.694 1.707 1.667 1.697 8,502 +0.01(+0.88%)
Feb 15, 2011 1.727 1.727 1.675 1.682 15,047 -0.02(-1.30%)
Feb 14, 2011 1.749 1.749 1.704 1.704 18,680 -0.06(-3.36%)
Feb 11, 2011 1.734 1.763 1.719 1.763 3,778 -0.01(-0.84%)
Feb 10, 2011 1.704 1.778 1.689 1.778 5,937 +0.07(+4.35%)
Feb 09, 2011 1.697 1.712 1.697 1.704 1,222 +0.01(+0.31%)
Feb 08, 2011 1.719 1.719 1.689 1.699 3,327 +0.00(+0.13%)
Feb 07, 2011 1.682 1.704 1.641 1.697 30,598 +0.00(+0.00%)
Feb 04, 2011 1.638 1.697 1.623 1.697 11,800 -0.01(-0.43%)
Feb 03, 2011 1.682 1.704 1.682 1.704 674 -0.02(-1.29%)
Feb 02, 2011 1.697 1.727 1.682 1.727 18,108 +0.00(+0.00%)
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.