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 (%)
Jan 31, 2007 4.802 4.802 4.639 4.683 73,782 -0.12(-2.47%)
Jan 30, 2007 4.816 4.846 4.550 4.802 84,200 +0.10(+2.05%)
Jan 29, 2007 4.898 4.898 4.653 4.705 52,925 -0.17(-3.50%)
Jan 26, 2007 4.898 4.950 4.846 4.876 17,526 +0.00(+0.00%)
Jan 25, 2007 4.685 4.965 4.685 4.876 15,707 -0.03(-0.60%)
Jan 24, 2007 4.868 4.957 4.868 4.905 23,482 -0.03(-0.60%)
Jan 23, 2007 4.868 5.031 4.868 4.935 37,474 -0.02(-0.45%)
Jan 22, 2007 5.187 5.231 4.824 4.957 62,262 -0.14(-2.76%)
Jan 19, 2007 4.979 5.172 4.824 5.098 57,166 +0.16(+3.30%)
Jan 18, 2007 4.853 4.942 4.827 4.935 45,868 +0.12(+2.46%)
Jan 17, 2007 4.950 4.994 4.787 4.816 39,964 -0.05(-1.07%)
Jan 16, 2007 4.631 4.898 4.631 4.868 43,354 +0.24(+5.12%)
Jan 12, 2007 4.557 4.631 4.542 4.631 261,162 +0.10(+2.12%)
Jan 11, 2007 4.498 4.559 4.446 4.535 87,516 +0.00(+0.00%)
Jan 10, 2007 4.468 4.535 4.424 4.535 8,136 +0.07(+1.49%)
Jan 09, 2007 4.372 4.505 4.372 4.468 20,453 -0.01(-0.33%)
Jan 08, 2007 4.372 4.513 4.305 4.483 15,862 +0.11(+2.54%)
Jan 05, 2007 4.372 4.394 4.364 4.372 16,189 -0.06(-1.34%)
Jan 04, 2007 4.476 4.476 4.409 4.431 12,481 -0.07(-1.64%)
Jan 03, 2007 4.520 4.557 4.468 4.505 21,222 -0.02(-0.49%)
Dec 29, 2006 4.505 4.572 4.505 4.527 23,734 -0.01(-0.33%)
Dec 28, 2006 4.535 4.542 4.498 4.542 12,850 +0.02(+0.49%)
Dec 27, 2006 4.624 4.631 4.416 4.520 31,892 -0.01(-0.16%)
Dec 26, 2006 4.468 4.527 4.468 4.527 17,047 +0.06(+1.33%)
Dec 22, 2006 4.520 4.550 4.394 4.468 37,216 -0.07(-1.47%)
Dec 21, 2006 4.505 4.572 4.498 4.535 7,854 -0.01(-0.33%)
Dec 20, 2006 4.535 4.616 4.468 4.550 19,078 +0.01(+0.33%)
Dec 19, 2006 4.542 4.587 4.476 4.535 21,097 -0.09(-1.92%)
Dec 18, 2006 4.587 4.676 4.579 4.624 4,767 -0.09(-1.89%)
Dec 15, 2006 4.720 4.757 4.653 4.713 9,573 +0.02(+0.47%)
Dec 14, 2006 4.672 4.713 4.520 4.690 63,813 -0.02(-0.47%)
Dec 13, 2006 4.950 4.950 4.668 4.713 19,231 +0.04(+0.79%)
Dec 12, 2006 4.698 4.816 4.676 4.676 35,513 -0.08(-1.71%)
Dec 11, 2006 4.809 4.831 4.735 4.757 273,397 +0.02(+0.47%)
Dec 08, 2006 4.854 4.854 4.728 4.735 33,397 -0.09(-1.84%)
Dec 07, 2006 4.839 4.853 4.824 4.824 8,921 -0.01(-0.31%)
Dec 06, 2006 4.811 4.846 4.811 4.839 10,442 -0.01(-0.31%)
Dec 05, 2006 4.861 4.861 4.816 4.853 13,338 -0.05(-1.06%)
Dec 04, 2006 4.957 4.957 4.853 4.905 15,218 +0.07(+1.38%)
Dec 01, 2006 4.891 4.928 4.839 4.839 1,889 -0.09(-1.80%)
Nov 30, 2006 4.809 4.935 4.809 4.928 28,340 +0.11(+2.31%)
Nov 29, 2006 4.705 4.816 4.705 4.816 11,785 +0.12(+2.52%)
Nov 28, 2006 4.735 4.765 4.668 4.698 15,600 -0.04(-0.94%)
Nov 27, 2006 4.816 4.816 4.661 4.742 4,824 -0.06(-1.25%)
Nov 24, 2006 4.810 4.810 4.779 4.802 5,449 -0.01(-0.29%)
Nov 22, 2006 4.779 4.816 4.667 4.816 17,429 +0.07(+1.56%)
Nov 21, 2006 4.779 4.779 4.742 4.742 3,525 -0.03(-0.62%)
Nov 20, 2006 4.742 4.772 4.742 4.772 2,469 -0.01(-0.16%)
Nov 17, 2006 4.794 4.794 4.760 4.779 3,510 -0.01(-0.31%)
Nov 16, 2006 4.787 4.794 4.728 4.794 10,770 -0.01(-0.15%)
Nov 15, 2006 4.839 4.935 4.787 4.802 24,743 -0.06(-1.22%)
Nov 14, 2006 4.839 4.928 4.594 4.861 27,696 -0.10(-1.94%)
Nov 13, 2006 4.824 4.994 4.787 4.957 14,688 +0.17(+3.56%)
Nov 10, 2006 4.920 5.105 4.713 4.787 34,081 -0.14(-2.86%)
Nov 09, 2006 4.831 5.009 4.668 4.928 37,625 -0.03(-0.64%)
Nov 08, 2006 5.061 5.070 4.853 4.959 19,083 -0.04(-0.84%)
Nov 07, 2006 4.987 5.180 4.987 5.002 15,812 +0.01(+0.30%)
Nov 06, 2006 4.920 5.024 4.895 4.987 10,122 +0.20(+4.18%)
Nov 03, 2006 4.705 4.802 4.690 4.787 12,041 +0.12(+2.54%)
Nov 02, 2006 4.676 4.698 4.624 4.668 2,585 -0.07(-1.56%)
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.