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 (%)
Dec 31, 2010 1.741 1.801 1.741 1.741 39,609 +0.00(+0.00%)
Dec 30, 2010 1.875 1.904 1.682 1.741 231,542 -0.16(-8.20%)
Dec 29, 2010 1.897 1.919 1.860 1.897 8,271 -0.04(-2.29%)
Dec 28, 2010 1.912 1.956 1.912 1.941 12,877 +0.01(+0.77%)
Dec 27, 2010 1.941 1.949 1.867 1.927 185,022 -0.07(-3.70%)
Dec 23, 2010 1.978 2.053 1.964 2.001 10,804 +0.02(+1.12%)
Dec 22, 2010 1.956 2.015 1.927 1.978 14,920 +0.05(+2.69%)
Dec 21, 2010 1.867 1.927 1.867 1.927 29,969 +0.05(+2.77%)
Dec 20, 2010 1.904 1.912 1.867 1.875 6,660 -0.03(-1.56%)
Dec 17, 2010 1.904 1.934 1.875 1.904 21,110 +0.00(+0.00%)
Dec 16, 2010 1.875 1.956 1.875 1.904 107,176 -0.06(-3.02%)
Dec 15, 2010 2.023 2.023 1.749 1.964 626,336 -0.06(-2.93%)
Dec 14, 2010 2.001 2.023 1.975 2.023 10,836 +0.00(+0.00%)
Dec 13, 2010 2.060 2.060 1.986 2.023 17,679 -0.03(-1.44%)
Dec 10, 2010 2.097 2.097 2.001 2.053 10,796 -0.01(-0.36%)
Dec 09, 2010 2.082 2.090 2.030 2.060 31,190 -0.05(-2.46%)
Dec 08, 2010 1.993 2.141 1.978 2.112 19,513 +0.05(+2.52%)
Dec 07, 2010 2.015 2.060 1.956 2.060 141,216 +0.02(+1.09%)
Dec 06, 2010 2.067 2.067 1.986 2.038 4,183 +0.00(+0.00%)
Dec 03, 2010 2.112 2.112 2.001 2.038 28,806 -0.04(-2.13%)
Dec 02, 2010 2.119 2.119 2.023 2.082 76,282 -0.07(-3.10%)
Dec 01, 2010 2.141 2.171 2.082 2.149 3,373 +0.01(+0.69%)
Nov 30, 2010 2.156 2.171 2.127 2.134 14,635 -0.01(-0.35%)
Nov 29, 2010 2.141 2.171 2.075 2.141 26,560 -0.04(-2.03%)
Nov 26, 2010 2.171 2.201 2.127 2.186 10,514 -0.04(-1.67%)
Nov 24, 2010 2.060 2.223 2.223 2.223 51,288 +0.13(+6.01%)
Nov 23, 2010 2.030 2.104 2.023 2.097 7,692 +0.02(+1.07%)
Nov 22, 2010 2.023 2.112 2.023 2.075 51,319 +0.01(+0.36%)
Nov 19, 2010 2.075 2.134 2.053 2.067 40,443 -0.04(-1.76%)
Nov 18, 2010 2.171 2.171 2.082 2.104 5,533 -0.02(-1.05%)
Nov 17, 2010 2.171 2.179 2.104 2.127 3,376 -0.02(-1.03%)
Nov 16, 2010 2.112 2.149 2.104 2.149 8,162 +0.04(+2.11%)
Nov 15, 2010 2.090 2.112 2.015 2.104 141,698 +0.05(+2.53%)
Nov 12, 2010 2.030 2.067 2.001 2.053 6,179 -0.01(-0.72%)
Nov 11, 2010 2.104 2.104 2.015 2.067 4,183 +0.02(+1.09%)
Nov 10, 2010 2.060 2.075 2.015 2.045 8,556 +0.04(+2.22%)
Nov 09, 2010 2.112 2.134 2.001 2.001 5,708 -0.14(-6.57%)
Nov 08, 2010 2.156 2.201 2.112 2.141 2,910 -0.04(-2.03%)
Nov 05, 2010 2.164 2.201 2.075 2.186 32,140 +0.07(+3.51%)
Nov 04, 2010 2.141 2.141 2.008 2.112 6,148 +0.02(+1.06%)
Nov 03, 2010 2.149 2.193 2.060 2.090 54,088 -0.07(-3.09%)
Nov 02, 2010 2.193 2.193 2.067 2.156 16,229 +0.02(+1.04%)
Nov 01, 2010 2.134 2.201 2.127 2.134 15,324 -0.01(-0.35%)
Oct 29, 2010 2.149 2.193 2.134 2.141 8,097 -0.06(-2.69%)
Oct 27, 2010 2.171 2.201 2.201 2.201 9,716 +0.00(+0.00%)
Oct 25, 2010 2.186 2.223 2.179 2.201 28,438 +0.03(+1.37%)
Oct 22, 2010 2.156 2.179 2.119 2.171 31,760 -0.01(-0.68%)
Oct 21, 2010 2.134 2.193 2.067 2.186 8,467 -0.02(-1.01%)
Oct 20, 2010 2.149 2.216 2.119 2.208 11,403 +0.06(+2.76%)
Oct 19, 2010 2.238 2.238 2.090 2.149 18,190 -0.07(-3.33%)
Oct 18, 2010 2.186 2.245 2.134 2.223 31,317 +0.04(+2.04%)
Oct 15, 2010 2.113 2.179 2.113 2.179 4,812 +0.02(+1.03%)
Oct 14, 2010 2.156 2.164 2.117 2.156 7,692 +0.00(+0.00%)
Oct 13, 2010 2.156 2.156 2.119 2.156 52,274 +0.01(+0.69%)
Oct 12, 2010 2.164 2.164 2.053 2.141 9,602 -0.02(-1.03%)
Oct 11, 2010 2.186 2.216 2.141 2.164 52,757 +0.02(+1.04%)
Oct 08, 2010 2.141 2.156 2.082 2.141 6,713 +0.06(+2.85%)
Oct 07, 2010 2.097 2.127 2.015 2.082 34,818 +0.00(+0.00%)
Oct 06, 2010 2.090 2.104 2.045 2.082 6,199 +0.04(+2.18%)
Oct 05, 2010 1.986 2.097 1.978 2.038 22,070 +0.01(+0.73%)
Oct 04, 2010 2.001 2.023 1.993 2.023 6,342 -0.01(-0.36%)
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.