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 (%)
Jul 31, 2017 5.306 5.306 5.180 5.261 11,619 -0.04(-0.84%)
Jul 28, 2017 5.150 5.306 5.150 5.306 8,129 +0.20(+3.92%)
Jul 27, 2017 5.172 5.187 4.979 5.105 5,819 -0.04(-0.72%)
Jul 26, 2017 5.239 5.261 5.142 5.142 8,394 -0.04(-0.86%)
Jul 25, 2017 5.224 5.313 5.187 5.187 9,515 +0.01(+0.29%)
Jul 24, 2017 5.224 5.276 5.157 5.172 18,793 -0.03(-0.57%)
Jul 21, 2017 5.268 5.320 5.187 5.202 8,657 -0.03(-0.57%)
Jul 20, 2017 5.221 5.231 5.209 5.231 11,212 +0.00(+0.00%)
Jul 19, 2017 5.306 5.306 5.150 5.231 8,799 +0.06(+1.09%)
Jul 18, 2017 5.168 5.201 5.128 5.175 13,032 -0.07(-1.35%)
Jul 17, 2017 5.194 5.246 5.151 5.246 8,051 +0.05(+1.00%)
Jul 14, 2017 5.246 5.261 5.194 5.194 7,342 -0.02(-0.43%)
Jul 13, 2017 5.113 5.217 5.031 5.217 120,201 +0.09(+1.73%)
Jul 12, 2017 5.128 5.150 5.113 5.128 4,747 -0.01(-0.14%)
Jul 11, 2017 5.128 5.150 5.113 5.135 10,212 +0.02(+0.43%)
Jul 10, 2017 5.105 5.150 5.105 5.113 3,686 +0.01(+0.29%)
Jul 07, 2017 5.113 5.150 5.024 5.098 3,101 -0.04(-0.72%)
Jul 06, 2017 5.098 5.135 5.036 5.135 17,665 +0.02(+0.43%)
Jul 05, 2017 5.128 5.217 5.081 5.113 17,159 -0.02(-0.43%)
Jul 03, 2017 5.068 5.150 5.068 5.135 1,434 +0.10(+1.91%)
Jun 30, 2017 5.009 5.105 4.972 5.039 53,616 -0.01(-0.29%)
Jun 29, 2017 5.002 5.098 4.935 5.054 13,685 -0.03(-0.58%)
Jun 28, 2017 4.950 5.128 4.816 5.083 13,001 +0.15(+3.00%)
Jun 27, 2017 4.972 4.979 4.868 4.935 6,591 -0.06(-1.19%)
Jun 26, 2017 5.128 5.142 4.979 4.994 5,817 -0.16(-3.16%)
Jun 23, 2017 5.135 5.187 5.098 5.157 18,036 +0.01(+0.14%)
Jun 22, 2017 5.135 5.187 5.116 5.150 107,993 +0.01(+0.14%)
Jun 21, 2017 5.150 5.180 5.120 5.142 33,179 -0.02(-0.43%)
Jun 20, 2017 5.157 5.202 5.113 5.165 79,867 -0.01(-0.29%)
Jun 19, 2017 5.142 5.187 5.128 5.180 72,421 -0.01(-0.29%)
Jun 16, 2017 5.142 5.194 5.083 5.194 43,487 +0.03(+0.57%)
Jun 15, 2017 5.113 5.180 5.113 5.165 7,943 -0.01(-0.29%)
Jun 14, 2017 5.180 5.180 4.994 5.180 18,170 +0.02(+0.43%)
Jun 13, 2017 5.039 5.165 5.024 5.157 30,764 +0.14(+2.81%)
Jun 12, 2017 5.180 5.180 4.965 5.017 91,109 -0.11(-2.17%)
Jun 09, 2017 5.083 5.165 4.928 5.128 32,669 -0.05(-1.00%)
Jun 08, 2017 5.209 5.250 5.039 5.180 523,921 -0.07(-1.27%)
Jun 07, 2017 5.261 5.298 5.202 5.246 507,288 -0.02(-0.42%)
Jun 06, 2017 5.276 5.313 5.261 5.268 38,040 -0.01(-0.28%)
Jun 05, 2017 5.298 5.306 5.261 5.283 13,831 +0.01(+0.14%)
Jun 02, 2017 5.268 5.350 5.268 5.276 30,804 -0.01(-0.14%)
Jun 01, 2017 5.291 5.365 5.261 5.283 57,888 +0.01(+0.28%)
May 31, 2017 5.261 5.402 5.261 5.268 25,903 -0.01(-0.14%)
May 30, 2017 5.298 5.298 5.268 5.276 1,696 -0.10(-1.93%)
May 26, 2017 5.380 5.380 5.380 5.380 172 +0.10(+1.82%)
May 25, 2017 5.288 5.394 5.261 5.283 8,128 -0.05(-0.85%)
May 24, 2017 5.261 5.394 5.261 5.328 9,728 +0.07(+1.28%)
May 23, 2017 5.298 5.343 5.231 5.261 3,576 +0.00(+0.00%)
May 22, 2017 5.409 5.409 5.187 5.261 66,500 -0.10(-1.80%)
May 19, 2017 5.373 5.373 5.276 5.357 5,418 +0.00(+0.00%)
May 18, 2017 5.350 5.372 5.268 5.357 37,792 +0.10(+1.83%)
May 17, 2017 5.313 5.335 5.202 5.261 37,560 -0.04(-0.84%)
May 16, 2017 5.350 5.350 5.217 5.306 43,646 -0.03(-0.56%)
May 15, 2017 5.306 5.335 5.306 5.335 2,282 -0.04(-0.68%)
May 12, 2017 5.392 5.392 5.268 5.371 3,929 +0.07(+1.24%)
May 11, 2017 5.402 5.409 5.268 5.306 13,684 -0.10(-1.78%)
May 10, 2017 5.372 5.417 5.320 5.402 69,927 -0.01(-0.14%)
May 09, 2017 5.331 5.424 5.331 5.409 34,884 +0.02(+0.41%)
May 08, 2017 5.291 5.394 5.239 5.387 30,017 +0.10(+1.96%)
May 05, 2017 5.269 5.298 5.269 5.283 34,665 -0.10(-1.93%)
May 04, 2017 5.320 5.405 5.320 5.387 10,473 +0.07(+1.39%)
May 03, 2017 5.187 5.335 5.187 5.313 30,962 -0.09(-1.65%)
May 02, 2017 5.373 5.491 5.354 5.402 3,963 -0.16(-2.80%)
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.