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 28, 2010 2.171 2.216 2.156 2.208 3,238 +0.01(+0.68%)
May 27, 2010 2.164 2.193 2.134 2.193 15,513 -0.01(-0.67%)
May 26, 2010 2.141 2.223 2.127 2.208 15,091 +0.01(+0.68%)
May 25, 2010 2.119 2.216 2.097 2.193 7,692 +0.03(+1.37%)
May 24, 2010 2.119 2.179 2.097 2.164 14,835 -0.01(-0.34%)
May 21, 2010 2.090 2.171 2.090 2.171 2,564 +0.00(+0.00%)
May 20, 2010 2.179 2.193 2.112 2.171 4,681 -0.05(-2.33%)
May 19, 2010 2.167 2.238 2.149 2.223 15,668 +0.01(+0.67%)
May 18, 2010 2.134 2.208 2.127 2.208 14,575 +0.00(+0.00%)
May 17, 2010 2.208 2.223 2.119 2.208 8,718 -0.01(-0.67%)
May 14, 2010 2.186 2.245 2.149 2.223 6,739 -0.04(-1.64%)
May 13, 2010 2.238 2.275 2.186 2.260 32,059 +0.03(+1.33%)
May 12, 2010 2.201 2.245 2.193 2.230 6,072 +0.01(+0.33%)
May 11, 2010 2.208 2.267 2.156 2.223 17,071 -0.01(-0.66%)
May 10, 2010 2.201 2.290 2.097 2.238 12,490 +0.02(+1.00%)
May 07, 2010 2.149 2.297 2.090 2.216 21,320 +0.00(+0.00%)
May 06, 2010 2.205 2.297 2.171 2.216 26,034 -0.04(-1.97%)
May 05, 2010 2.245 2.297 2.208 2.260 14,807 -0.07(-2.87%)
May 04, 2010 2.290 2.342 2.275 2.327 6,516 -0.01(-0.32%)
May 03, 2010 2.334 2.371 2.319 2.334 4,898 -0.01(-0.32%)
Apr 30, 2010 2.371 2.401 2.342 2.342 5,685 -0.04(-1.86%)
Apr 29, 2010 2.304 2.408 2.297 2.386 83,686 +0.07(+2.88%)
Apr 28, 2010 2.230 2.342 2.187 2.319 70,554 +0.10(+4.33%)
Apr 27, 2010 2.201 2.334 2.097 2.223 82,065 -0.01(-0.66%)
Apr 26, 2010 2.193 2.238 2.193 2.238 8,681 +0.01(+0.67%)
Apr 23, 2010 2.179 2.223 2.179 2.223 4,014 +0.01(+0.67%)
Apr 22, 2010 2.179 2.208 2.179 2.208 5,236 -0.01(-0.33%)
Apr 21, 2010 2.143 2.216 2.143 2.216 1,754 +0.02(+1.01%)
Apr 20, 2010 2.149 2.216 2.149 2.193 13,495 +0.01(+0.34%)
Apr 19, 2010 2.171 2.201 2.164 2.186 125,372 +0.00(+0.00%)
Apr 16, 2010 2.179 2.223 2.164 2.186 23,754 -0.01(-0.34%)
Apr 15, 2010 2.186 2.238 2.156 2.193 16,330 -0.02(-1.00%)
Apr 14, 2010 2.223 2.223 2.171 2.216 42,166 +0.02(+1.01%)
Apr 13, 2010 2.319 2.334 2.186 2.193 102,564 -0.14(-6.03%)
Apr 12, 2010 2.416 2.467 2.304 2.334 107,292 -0.16(-6.25%)
Apr 09, 2010 2.475 2.505 2.386 2.490 77,733 -0.01(-0.30%)
Apr 08, 2010 2.356 2.512 2.356 2.497 148,538 +0.10(+4.33%)
Apr 07, 2010 2.386 2.401 2.304 2.393 27,503 +0.01(+0.31%)
Apr 06, 2010 2.401 2.534 2.319 2.386 9,815 +0.02(+0.94%)
Apr 05, 2010 2.319 2.393 2.319 2.364 539 +0.01(+0.63%)
Apr 01, 2010 2.334 2.349 2.349 2.349 11,336 -0.02(-0.94%)
Mar 31, 2010 2.267 2.371 2.238 2.371 8,572 +0.08(+3.56%)
Mar 30, 2010 2.223 2.349 2.223 2.290 37,461 +0.04(+1.98%)
Mar 29, 2010 2.193 2.260 2.193 2.245 139,074 +0.02(+1.00%)
Mar 26, 2010 2.201 2.230 2.156 2.223 8,793 +0.02(+1.01%)
Mar 25, 2010 2.275 2.290 2.201 2.201 18,392 -0.10(-4.19%)
Mar 24, 2010 2.386 2.445 2.201 2.297 25,553 -0.01(-0.64%)
Mar 23, 2010 2.275 2.312 2.245 2.312 7,711 +0.02(+0.97%)
Mar 22, 2010 2.304 2.327 2.230 2.290 48,737 -0.02(-0.96%)
Mar 19, 2010 2.304 2.319 2.238 2.312 7,240 -0.01(-0.32%)
Mar 18, 2010 2.282 2.327 2.282 2.319 6,882 -0.01(-0.63%)
Mar 17, 2010 2.312 2.334 2.297 2.334 52,563 +0.01(+0.32%)
Mar 16, 2010 2.297 2.334 2.282 2.327 61,911 +0.01(+0.64%)
Mar 15, 2010 2.304 2.319 2.260 2.312 5,870 +0.00(+0.00%)
Mar 12, 2010 2.304 2.312 2.282 2.312 7,017 -0.01(-0.32%)
Mar 11, 2010 2.297 2.334 2.230 2.319 30,536 -0.01(-0.32%)
Mar 10, 2010 2.304 2.327 2.290 2.327 18,353 +0.00(+0.00%)
Mar 09, 2010 2.297 2.327 2.253 2.327 40,719 +0.01(+0.32%)
Mar 08, 2010 2.327 2.327 2.223 2.319 25,426 +0.00(+0.00%)
Mar 05, 2010 2.312 2.349 2.260 2.319 13,361 -0.01(-0.32%)
Mar 04, 2010 2.282 2.393 2.260 2.327 52,061 +0.03(+1.29%)
Mar 03, 2010 2.230 2.327 2.201 2.297 27,027 +0.03(+1.31%)
Mar 02, 2010 2.193 2.319 2.193 2.267 13,093 +0.04(+2.00%)
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.