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 (%)
May 24, 2011 2.230 2.230 2.186 2.208 1,802 -0.01(-0.33%)
May 23, 2011 2.245 2.245 2.216 2.216 3,306 -0.02(-0.99%)
May 20, 2011 2.216 2.253 2.216 2.238 1,889 +0.02(+1.00%)
May 19, 2011 2.216 2.216 2.216 2.216 134 +0.01(+0.67%)
May 18, 2011 2.216 2.238 2.186 2.201 2,080 -0.03(-1.33%)
May 17, 2011 2.216 2.527 2.156 2.230 24,592 -0.01(-0.33%)
May 16, 2011 2.223 2.238 2.134 2.238 68,423 +0.01(+0.33%)
May 13, 2011 2.141 2.230 2.119 2.230 21,133 +0.01(+0.50%)
May 12, 2011 2.253 2.290 2.201 2.219 15,816 -0.03(-1.48%)
May 11, 2011 2.290 2.327 2.141 2.253 59,327 -0.01(-0.33%)
May 10, 2011 2.297 2.334 2.260 2.260 16,738 +0.00(+0.00%)
May 09, 2011 2.245 2.260 2.171 2.260 27,231 +0.01(+0.33%)
May 06, 2011 2.312 2.327 2.216 2.253 11,525 -0.07(-3.18%)
May 05, 2011 2.208 2.336 2.082 2.327 15,963 +0.07(+2.95%)
May 04, 2011 2.275 2.290 2.260 2.260 16,059 -0.02(-0.97%)
May 03, 2011 2.364 2.364 2.275 2.282 15,256 -0.10(-4.05%)
May 02, 2011 2.371 2.416 2.371 2.379 3,441 -0.04(-1.53%)
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%)
Feb 01, 2011 1.712 1.727 1.660 1.727 8,020 +0.01(+0.43%)
Jan 31, 2011 1.719 1.719 1.719 1.719 674 +0.01(+0.87%)
Jan 28, 2011 1.704 1.704 1.704 1.704 269 -0.01(-0.86%)
Jan 27, 2011 1.719 1.719 1.719 1.719 134 +0.00(+0.00%)
Jan 26, 2011 1.690 1.719 1.689 1.719 3,373 +0.03(+1.75%)
Jan 25, 2011 1.741 1.741 1.623 1.689 6,190 -0.06(-3.39%)
Jan 24, 2011 1.741 1.764 1.712 1.749 21,558 +0.01(+0.43%)
Jan 21, 2011 1.704 1.763 1.623 1.741 37,557 +0.00(+0.00%)
Jan 20, 2011 1.741 1.764 1.741 1.741 6,325 +0.00(+0.00%)
Jan 19, 2011 1.756 1.771 1.727 1.741 22,541 -0.02(-1.26%)
Jan 18, 2011 1.793 1.793 1.756 1.764 3,058 -0.04(-2.06%)
Jan 14, 2011 1.756 1.801 1.756 1.801 3,356 +0.02(+1.25%)
Jan 13, 2011 1.712 1.808 1.712 1.778 24,986 +0.02(+1.27%)
Jan 12, 2011 1.638 1.756 1.638 1.756 44,700 +0.10(+6.28%)
Jan 11, 2011 1.652 1.652 1.608 1.652 53,431 +0.03(+1.83%)
Jan 10, 2011 1.638 1.667 1.593 1.623 52,034 -0.07(-4.37%)
Jan 07, 2011 1.734 1.734 1.697 1.697 7,037 -0.04(-2.55%)
Jan 06, 2011 1.771 1.771 1.704 1.741 29,252 -0.02(-1.26%)
Jan 05, 2011 1.741 1.778 1.741 1.764 23,259 +0.00(+0.00%)
Jan 04, 2011 1.756 1.771 1.741 1.764 4,657 -0.01(-0.42%)
Jan 03, 2011 1.778 1.786 1.741 1.771 14,330 +0.03(+1.70%)
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%)
Oct 01, 2010 1.993 2.030 1.978 2.030 4,318 +0.01(+0.74%)
Sep 30, 2010 2.008 2.038 2.008 2.015 3,238 -0.01(-0.37%)
Sep 29, 2010 2.001 2.030 1.978 2.023 2,867 -0.03(-1.44%)
Sep 28, 2010 2.015 2.053 1.993 2.053 10,216 +0.01(+0.73%)
Sep 27, 2010 2.029 2.053 2.029 2.038 24,290 -0.01(-0.36%)
Sep 24, 2010 2.053 2.067 2.008 2.045 17,136 +0.01(+0.36%)
Sep 23, 2010 2.038 2.060 2.008 2.038 18,758 -0.04(-1.79%)
Sep 22, 2010 2.075 2.149 2.015 2.075 60,454 +0.01(+0.36%)
Sep 21, 2010 2.045 2.067 2.045 2.067 1,484 +0.01(+0.36%)
Sep 20, 2010 2.075 2.075 2.045 2.060 24,553 -0.07(-3.14%)
Sep 17, 2010 2.060 2.127 2.023 2.127 13,179 +0.04(+2.14%)
Sep 15, 2010 2.045 2.149 2.045 2.082 11,741 -0.07(-3.10%)
Sep 14, 2010 2.208 2.208 2.067 2.149 34,461 -0.05(-2.36%)
Sep 13, 2010 2.134 2.201 1.978 2.201 23,734 +0.03(+1.37%)
Sep 10, 2010 2.075 2.171 2.015 2.171 22,805 +0.01(+0.34%)
Sep 09, 2010 2.164 2.164 2.164 2.164 134 +0.04(+1.74%)
Sep 08, 2010 2.164 2.164 2.075 2.127 13,765 +0.00(+0.00%)
Sep 07, 2010 2.075 2.141 2.031 2.127 3,039 -0.05(-2.38%)
Sep 03, 2010 2.023 2.179 2.023 2.179 5,340 +0.03(+1.38%)
Sep 01, 2010 2.075 2.149 2.149 2.149 11,875 +0.10(+4.69%)
Aug 31, 2010 2.089 2.193 2.030 2.053 16,481 -0.13(-5.78%)
Aug 30, 2010 2.104 2.179 2.104 2.179 18,878 +0.07(+3.52%)
Aug 27, 2010 2.119 2.119 2.023 2.104 1,079 +0.08(+4.03%)
Aug 26, 2010 2.141 2.141 1.949 2.023 12,301 -0.01(-0.73%)
Aug 25, 2010 2.141 2.141 2.008 2.038 18,869 -0.06(-2.83%)
Aug 24, 2010 2.134 2.134 2.060 2.097 2,226 +0.01(+0.35%)
Aug 23, 2010 2.119 2.141 2.038 2.090 16,515 +0.00(+0.00%)
Aug 20, 2010 2.053 2.119 2.030 2.090 3,377 +0.01(+0.71%)
Aug 19, 2010 2.127 2.127 2.030 2.075 280,030 +0.01(+0.36%)
Aug 18, 2010 1.978 2.127 1.978 2.067 12,010 +0.07(+3.33%)
Aug 17, 2010 1.964 2.001 1.964 2.001 16,990 +0.01(+0.37%)
Aug 16, 2010 1.904 1.993 1.845 1.993 43,578 +0.03(+1.51%)
Aug 13, 2010 2.030 2.045 1.934 1.964 33,267 -0.07(-3.64%)
Aug 12, 2010 2.060 2.060 2.038 2.038 303 +0.00(+0.00%)
Aug 11, 2010 2.030 2.053 1.975 2.038 2,924 -0.02(-1.08%)
Aug 10, 2010 1.978 2.082 1.941 2.060 2,399 +0.00(+0.00%)
Aug 09, 2010 1.993 2.134 1.956 2.060 8,388 +0.03(+1.46%)
Aug 06, 2010 1.993 2.030 1.927 2.030 3,398 +0.00(+0.00%)
Aug 05, 2010 2.030 2.053 2.001 2.030 45,617 +0.06(+3.01%)
Aug 04, 2010 2.030 2.038 1.941 1.971 32,661 -0.01(-0.37%)
Aug 03, 2010 1.964 2.053 1.927 1.978 33,962 -0.03(-1.48%)
Aug 02, 2010 1.778 2.104 1.778 2.008 111,932 +0.19(+10.61%)
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%)
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.