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 (%)
Nov 28, 2008 1.608 1.623 1.519 1.519 5,128 +0.02(+1.49%)
Nov 26, 2008 1.482 1.615 1.482 1.497 53,691 -0.04(-2.42%)
Nov 25, 2008 1.660 1.660 1.534 1.534 8,804 +0.01(+0.98%)
Nov 24, 2008 1.541 1.541 1.408 1.519 42,316 +0.10(+7.33%)
Nov 21, 2008 1.438 1.460 1.282 1.415 86,687 -0.03(-2.05%)
Nov 20, 2008 1.438 1.549 1.438 1.445 21,788 -0.03(-2.01%)
Nov 19, 2008 1.519 1.519 1.467 1.475 30,499 -0.06(-3.86%)
Nov 18, 2008 1.638 1.660 1.534 1.534 19,568 -0.04(-2.82%)
Nov 17, 2008 1.519 1.660 1.519 1.578 24,089 +0.02(+1.43%)
Nov 14, 2008 1.689 1.689 1.519 1.556 28,205 -0.11(-6.67%)
Nov 13, 2008 1.741 1.741 1.660 1.667 20,985 -0.20(-10.71%)
Nov 12, 2008 2.001 2.023 1.727 1.867 19,298 -0.20(-9.68%)
Nov 11, 2008 1.964 2.075 1.964 2.067 18,625 +0.08(+4.10%)
Nov 10, 2008 2.067 2.067 1.912 1.986 11,128 +0.09(+4.69%)
Nov 07, 2008 1.838 2.030 1.786 1.897 15,759 +0.01(+0.79%)
Nov 06, 2008 2.038 2.067 1.801 1.882 16,486 -0.18(-8.63%)
Nov 05, 2008 1.919 2.075 1.801 2.060 20,599 +0.19(+9.88%)
Nov 04, 2008 1.823 1.875 1.815 1.875 8,704 +0.06(+3.27%)
Nov 03, 2008 1.689 1.815 1.578 1.815 35,258 +0.22(+13.95%)
Oct 31, 2008 1.519 1.638 1.519 1.593 28,880 +0.07(+4.88%)
Oct 30, 2008 1.489 1.549 1.438 1.519 68,683 +0.05(+3.54%)
Oct 29, 2008 1.482 1.526 1.438 1.467 49,966 +0.06(+4.21%)
Oct 28, 2008 1.482 1.482 1.378 1.408 24,106 -0.11(-7.32%)
Oct 27, 2008 1.563 1.563 1.445 1.519 18,251 +0.01(+0.99%)
Oct 24, 2008 1.445 1.697 1.445 1.504 15,958 -0.04(-2.87%)
Oct 23, 2008 1.519 1.563 1.475 1.549 47,609 +0.03(+1.95%)
Oct 22, 2008 1.623 1.704 1.452 1.519 21,106 -0.11(-6.52%)
Oct 21, 2008 1.675 1.675 1.541 1.625 128,739 +0.00(+0.14%)
Oct 20, 2008 1.578 1.660 1.544 1.623 17,778 +0.04(+2.82%)
Oct 17, 2008 1.556 1.608 1.526 1.578 77,717 +0.05(+3.40%)
Oct 16, 2008 1.549 1.586 1.408 1.526 58,317 -0.07(-4.63%)
Oct 15, 2008 1.638 1.667 1.556 1.601 38,954 +0.00(+0.00%)
Oct 14, 2008 1.593 1.704 1.593 1.601 63,101 +0.10(+6.93%)
Oct 13, 2008 1.482 1.593 1.445 1.497 172,965 +0.03(+2.02%)
Oct 10, 2008 1.904 1.904 1.237 1.467 169,389 -0.60(-29.03%)
Oct 09, 2008 2.445 2.445 1.971 2.067 16,194 -0.34(-14.15%)
Oct 08, 2008 2.356 2.490 2.001 2.408 806,839 +0.03(+1.25%)
Oct 07, 2008 2.608 2.638 2.260 2.379 38,463 -0.14(-5.59%)
Oct 06, 2008 3.238 3.327 2.475 2.519 44,491 -0.87(-25.60%)
Oct 03, 2008 3.460 3.483 3.290 3.386 11,201 -0.02(-0.65%)
Oct 02, 2008 3.542 3.542 3.364 3.409 12,815 -0.17(-4.76%)
Oct 01, 2008 3.594 3.609 3.460 3.579 10,535 -0.02(-0.62%)
Sep 30, 2008 3.512 3.631 3.446 3.601 11,734 +0.01(+0.21%)
Sep 29, 2008 3.557 3.623 3.031 3.594 23,293 -0.07(-1.82%)
Sep 26, 2008 3.594 3.668 3.423 3.660 19,785 +0.05(+1.44%)
Sep 25, 2008 3.483 3.631 3.483 3.609 16,885 +0.01(+0.21%)
Sep 24, 2008 3.512 3.623 3.423 3.601 21,862 -0.01(-0.21%)
Sep 23, 2008 3.505 3.638 3.453 3.609 12,955 +0.02(+0.62%)
Sep 22, 2008 3.646 3.646 3.497 3.586 19,464 -0.04(-1.22%)
Sep 19, 2008 3.705 3.705 3.609 3.631 34,413 -0.06(-1.61%)
Sep 18, 2008 3.564 3.705 3.527 3.690 18,758 -0.01(-0.40%)
Sep 17, 2008 3.698 3.705 3.505 3.705 46,853 +0.00(+0.00%)
Sep 16, 2008 3.638 3.705 3.001 3.705 19,181 +0.00(+0.00%)
Sep 15, 2008 3.609 3.705 3.609 3.705 6,747 +0.00(+0.00%)
Sep 12, 2008 3.690 3.705 3.660 3.705 14,777 +0.01(+0.40%)
Sep 11, 2008 3.675 3.705 3.631 3.690 12,418 -0.04(-1.19%)
Sep 10, 2008 3.705 3.742 3.631 3.735 18,604 +0.04(+1.00%)
Sep 09, 2008 3.669 3.705 3.668 3.698 15,317 -0.01(-0.20%)
Sep 08, 2008 3.698 3.735 3.675 3.705 13,371 +0.01(+0.20%)
Sep 05, 2008 3.675 3.712 3.653 3.698 15,554 +0.01(+0.20%)
Sep 04, 2008 3.675 3.735 3.660 3.690 20,289 -0.01(-0.40%)
Sep 03, 2008 3.660 3.801 3.653 3.705 43,580 +0.01(+0.40%)
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.