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, 2008 4.868 4.994 4.824 4.950 12,550 -0.01(-0.15%)
Jan 30, 2008 5.041 5.076 4.757 4.957 17,121 -0.10(-1.91%)
Jan 29, 2008 5.017 5.157 4.913 5.054 17,948 -0.10(-2.01%)
Jan 28, 2008 4.987 5.283 4.979 5.157 48,970 +0.10(+1.90%)
Jan 25, 2008 5.180 5.180 5.061 5.061 169,289 +0.16(+3.33%)
Jan 24, 2008 5.061 5.157 4.720 4.898 39,661 -0.24(-4.62%)
Jan 23, 2008 5.165 5.209 4.802 5.135 161,613 +0.16(+3.28%)
Jan 22, 2008 4.720 5.194 4.720 4.972 34,742 -0.10(-2.04%)
Jan 21, 2008 5.328 5.372 4.965 5.076 11,491 +0.00(+0.00%)
Jan 18, 2008 5.328 5.372 4.965 5.076 11,491 -0.09(-1.72%)
Jan 17, 2008 5.194 5.320 4.972 5.165 16,801 -0.21(-3.86%)
Jan 16, 2008 5.365 5.469 4.898 5.372 102,168 +0.22(+4.32%)
Jan 15, 2008 5.068 5.261 4.957 5.150 7,606 +0.07(+1.46%)
Jan 14, 2008 5.498 5.498 4.942 5.076 12,352 -0.01(-0.15%)
Jan 11, 2008 5.031 5.217 4.816 5.083 50,089 -0.07(-1.29%)
Jan 10, 2008 5.135 5.157 5.039 5.150 13,877 -0.04(-0.71%)
Jan 09, 2008 5.239 5.313 5.046 5.187 20,846 -0.11(-2.10%)
Jan 08, 2008 5.313 5.320 5.194 5.298 2,608 -0.02(-0.42%)
Jan 07, 2008 5.105 5.513 5.054 5.320 33,380 +0.04(+0.84%)
Jan 04, 2008 5.446 5.476 5.083 5.276 19,052 -0.16(-3.00%)
Jan 03, 2008 5.535 5.535 5.268 5.439 28,557 -0.04(-0.81%)
Jan 02, 2008 5.335 5.483 5.224 5.483 31,881 +0.07(+1.37%)
Jan 01, 2008 5.144 5.498 5.083 5.409 22,104 +0.00(+0.00%)
Dec 31, 2007 5.144 5.498 5.083 5.409 22,104 +0.03(+0.55%)
Dec 28, 2007 5.150 5.409 5.113 5.380 17,948 -0.05(-0.95%)
Dec 27, 2007 5.261 5.439 5.261 5.431 41,043 +0.03(+0.55%)
Dec 26, 2007 5.172 5.402 5.172 5.402 8,116 +0.15(+2.82%)
Dec 24, 2007 5.135 5.387 5.054 5.254 24,432 +0.04(+0.85%)
Dec 21, 2007 5.261 5.291 5.202 5.209 17,428 -0.05(-0.99%)
Dec 20, 2007 5.202 5.261 5.194 5.261 10,205 +0.03(+0.57%)
Dec 19, 2007 5.024 5.291 5.002 5.231 28,312 -0.04(-0.70%)
Dec 18, 2007 5.231 5.357 5.172 5.268 19,092 -0.09(-1.66%)
Dec 17, 2007 5.246 5.424 5.246 5.357 5,282 +0.12(+2.26%)
Dec 14, 2007 5.602 5.609 5.194 5.239 26,511 +0.01(+0.14%)
Dec 13, 2007 5.157 5.254 5.135 5.231 16,925 +0.01(+0.14%)
Dec 12, 2007 5.224 5.231 5.157 5.224 14,616 +0.00(+0.00%)
Dec 11, 2007 5.187 5.431 5.187 5.224 18,787 +0.04(+0.71%)
Dec 10, 2007 5.372 5.506 5.061 5.187 49,140 -0.07(-1.27%)
Dec 07, 2007 5.298 5.328 5.135 5.254 14,333 +0.01(+0.28%)
Dec 06, 2007 5.002 5.409 4.942 5.239 35,224 +0.28(+5.68%)
Dec 05, 2007 4.794 5.002 4.758 4.957 11,342 +0.11(+2.29%)
Dec 04, 2007 4.972 4.994 4.772 4.846 27,720 -0.19(-3.82%)
Dec 03, 2007 4.972 5.039 4.891 5.039 30,757 +0.17(+3.50%)
Nov 30, 2007 4.765 4.987 4.579 4.868 29,494 +0.06(+1.23%)
Nov 29, 2007 4.779 4.822 4.773 4.809 5,533 +0.04(+0.93%)
Nov 28, 2007 4.609 4.905 4.564 4.765 13,212 +0.10(+2.23%)
Nov 27, 2007 4.505 4.661 4.479 4.661 25,598 +0.07(+1.62%)
Nov 26, 2007 4.631 4.639 4.468 4.587 21,980 -0.09(-1.90%)
Nov 23, 2007 4.705 4.742 4.639 4.676 10,931 -0.08(-1.71%)
Nov 21, 2007 4.750 4.779 4.742 4.757 15,598 -0.06(-1.23%)
Nov 20, 2007 4.839 4.905 4.742 4.816 38,405 -0.07(-1.37%)
Nov 19, 2007 4.920 5.002 4.750 4.883 32,468 -0.10(-2.08%)
Nov 16, 2007 5.105 5.165 4.905 4.987 29,472 -0.20(-3.86%)
Nov 15, 2007 4.987 5.217 4.942 5.187 30,027 +0.00(+0.00%)
Nov 14, 2007 5.528 5.528 5.187 5.187 38,659 -0.33(-5.91%)
Nov 13, 2007 5.365 5.535 5.298 5.513 19,980 +0.19(+3.48%)
Nov 12, 2007 5.120 5.357 4.876 5.328 52,740 +0.10(+1.84%)
Nov 09, 2007 5.365 5.365 4.965 5.231 23,766 -0.13(-2.49%)
Nov 08, 2007 5.268 5.372 5.180 5.365 12,992 +0.17(+3.28%)
Nov 07, 2007 5.357 5.357 5.083 5.194 73,284 -0.16(-3.04%)
Nov 06, 2007 5.135 5.424 5.135 5.357 33,407 +0.14(+2.70%)
Nov 05, 2007 5.002 5.365 4.891 5.217 52,401 +0.00(+0.00%)
Nov 02, 2007 5.091 5.313 5.091 5.217 63,160 +0.01(+0.28%)
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.