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%)
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.