Skip to main content
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 (%)
Oct 31, 2018 3.564 3.564 3.446 3.446 3,979 -0.07(-2.11%)
Oct 30, 2018 3.549 3.549 2.860 3.520 23,185 +0.01(+0.21%)
Oct 29, 2018 3.572 3.586 3.512 3.512 4,336 -0.04(-1.25%)
Oct 26, 2018 3.638 3.660 3.557 3.557 9,311 -0.04(-1.23%)
Oct 25, 2018 3.668 3.668 3.601 3.601 8,411 -0.04(-1.22%)
Oct 24, 2018 3.675 3.675 3.594 3.646 25,511 -0.01(-0.20%)
Oct 23, 2018 3.720 3.735 3.650 3.653 19,494 -0.09(-2.38%)
Oct 22, 2018 3.646 3.779 3.646 3.742 23,749 +0.15(+4.12%)
Oct 19, 2018 3.623 3.779 3.557 3.594 18,353 -0.07(-2.02%)
Oct 18, 2018 3.409 3.668 3.367 3.668 49,553 +0.19(+5.54%)
Oct 17, 2018 3.549 3.549 3.446 3.475 1,896 -0.08(-2.29%)
Oct 16, 2018 3.557 3.557 3.520 3.557 10,535 +0.01(+0.21%)
Oct 15, 2018 3.579 3.727 3.483 3.549 21,009 -0.07(-2.05%)
Oct 12, 2018 3.638 3.675 3.623 3.623 457,225 +0.02(+0.62%)
Oct 11, 2018 3.490 3.735 3.373 3.601 13,722 +0.10(+2.97%)
Oct 10, 2018 3.446 3.705 3.446 3.497 2,623 +0.07(+2.16%)
Oct 09, 2018 3.460 3.698 3.423 3.423 5,039 -0.06(-1.70%)
Oct 08, 2018 3.557 3.705 3.465 3.483 18,674 -0.11(-3.09%)
Oct 05, 2018 3.683 3.683 3.423 3.594 7,017 -0.13(-3.58%)
Oct 04, 2018 3.720 3.742 3.720 3.727 1,072 -0.03(-0.79%)
Oct 03, 2018 3.712 3.794 3.712 3.757 79,818 -0.01(-0.39%)
Oct 02, 2018 3.735 3.809 3.705 3.772 102,002 +0.02(+0.59%)
Oct 01, 2018 3.742 3.764 3.742 3.749 3,237 +0.03(+0.80%)
Sep 28, 2018 3.809 3.809 3.720 3.720 2,024 -0.10(-2.52%)
Sep 27, 2018 3.757 3.816 3.727 3.816 4,651 +0.04(+0.98%)
Sep 26, 2018 3.801 3.813 3.779 3.779 41,483 +0.00(+0.00%)
Sep 25, 2018 3.757 3.801 3.720 3.779 19,170 +0.02(+0.59%)
Sep 24, 2018 3.772 3.772 3.601 3.757 43,231 -0.02(-0.59%)
Sep 21, 2018 3.764 3.816 3.742 3.779 4,723 -0.03(-0.78%)
Sep 20, 2018 3.779 3.877 3.735 3.809 100,593 +0.05(+1.38%)
Sep 19, 2018 3.698 3.772 3.542 3.757 25,654 +0.02(+0.60%)
Sep 18, 2018 3.742 3.772 3.698 3.735 21,012 +0.12(+3.28%)
Sep 17, 2018 3.705 3.779 3.594 3.616 54,235 -0.01(-0.20%)
Sep 14, 2018 3.535 3.757 3.535 3.623 4,183 -0.01(-0.41%)
Sep 13, 2018 3.646 3.757 3.520 3.638 3,294 -0.10(-2.77%)
Sep 12, 2018 3.579 3.749 3.579 3.742 7,187 +0.03(+0.80%)
Sep 11, 2018 3.779 3.779 3.607 3.712 20,258 -0.07(-1.76%)
Sep 10, 2018 3.705 3.779 3.631 3.779 40,564 +0.01(+0.20%)
Sep 07, 2018 3.772 3.772 3.631 3.772 9,851 +0.00(+0.00%)
Sep 06, 2018 3.712 3.772 3.712 3.772 2,910 +0.06(+1.60%)
Sep 05, 2018 3.712 3.712 3.712 39 +0.00(+0.00%)
Sep 04, 2018 3.631 3.712 3.631 3.712 7,340 +0.19(+5.47%)
Aug 31, 2018 3.520 3.520 3.520 0 +0.04(+1.28%)
Aug 30, 2018 3.779 3.779 3.475 3.475 8,199 -0.24(-6.39%)
Aug 29, 2018 3.801 3.875 3.712 3.712 7,186 -0.04(-1.18%)
Aug 28, 2018 3.816 3.853 3.757 3.757 1,753 +0.04(+1.20%)
Aug 27, 2018 3.742 3.779 3.712 3.712 10,328 -0.04(-1.18%)
Aug 24, 2018 3.779 3.779 3.727 3.757 9,176 +0.04(+1.00%)
Aug 23, 2018 3.779 3.779 3.720 3.720 3,211 -0.06(-1.57%)
Aug 22, 2018 3.779 3.779 3.735 3.779 3,780 +0.07(+2.00%)
Aug 21, 2018 3.779 3.779 3.705 3.705 2,082 -0.07(-1.77%)
Aug 20, 2018 3.772 3.772 3.764 3.772 1,398 +0.07(+1.80%)
Aug 17, 2018 3.705 3.772 3.705 3.705 1,484 -0.07(-1.77%)
Aug 16, 2018 3.771 3.772 3.732 3.772 3,260 -0.01(-0.20%)
Aug 15, 2018 3.786 3.838 3.772 3.779 13,199 -0.01(-0.20%)
Aug 14, 2018 3.786 3.816 3.779 3.786 1,909 +0.00(+0.00%)
Aug 13, 2018 3.794 3.794 3.786 3.786 879 -0.01(-0.20%)
Aug 10, 2018 3.809 3.816 3.786 3.794 10,796 +0.01(+0.20%)
Aug 09, 2018 3.816 3.816 3.786 3.786 6,666 -0.01(-0.20%)
Aug 08, 2018 3.818 3.818 3.786 3.794 5,001 -0.05(-1.35%)
Aug 07, 2018 3.868 3.879 3.794 3.846 3,198 -0.12(-2.99%)
Aug 06, 2018 3.949 3.964 3.801 3.964 2,298 +0.15(+3.88%)
Aug 03, 2018 4.061 4.105 3.794 3.816 7,017 -0.13(-3.38%)
Aug 02, 2018 3.898 4.068 3.898 3.949 9,587 +0.14(+3.70%)
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.