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 (%)
Dec 30, 2005 4.372 4.372 4.301 4.372 7,137 +0.03(+0.68%)
Dec 29, 2005 4.335 4.372 4.261 4.342 13,224 -0.04(-0.85%)
Dec 28, 2005 4.364 4.387 4.268 4.379 20,108 +0.00(+0.00%)
Dec 27, 2005 4.446 4.476 4.261 4.379 21,052 -0.06(-1.34%)
Dec 23, 2005 4.446 4.446 4.372 4.439 5,843 +0.02(+0.50%)
Dec 22, 2005 4.446 4.446 4.379 4.416 63,085 +0.01(+0.17%)
Dec 21, 2005 4.387 4.446 4.364 4.409 23,029 +0.00(+0.00%)
Dec 20, 2005 4.409 4.468 4.283 4.409 9,001 +0.00(+0.00%)
Dec 19, 2005 4.320 4.439 4.276 4.409 23,753 +0.00(+0.00%)
Dec 16, 2005 4.391 4.453 4.372 4.409 4,589 +0.00(+0.00%)
Dec 15, 2005 4.372 4.439 4.372 4.409 7,759 +0.04(+0.85%)
Dec 14, 2005 4.483 4.483 4.342 4.372 18,724 -0.10(-2.32%)
Dec 13, 2005 4.483 4.483 4.276 4.476 120,214 -0.01(-0.17%)
Dec 12, 2005 4.446 4.505 4.446 4.483 11,140 +0.04(+0.83%)
Dec 09, 2005 4.431 4.461 4.379 4.446 9,234 -0.07(-1.48%)
Dec 08, 2005 4.513 4.594 4.446 4.513 25,774 +0.03(+0.66%)
Dec 07, 2005 4.461 4.557 4.461 4.483 19,202 -0.07(-1.63%)
Dec 06, 2005 4.490 4.639 4.446 4.557 22,793 +0.06(+1.32%)
Dec 05, 2005 4.609 4.609 4.468 4.498 131,194 -0.09(-2.00%)
Dec 02, 2005 4.498 4.594 4.468 4.590 47,706 +0.09(+2.04%)
Dec 01, 2005 4.483 4.498 4.446 4.498 89,503 +0.05(+1.17%)
Nov 30, 2005 4.498 4.505 4.446 4.446 21,584 -0.02(-0.50%)
Nov 29, 2005 4.364 4.498 4.298 4.468 21,177 +0.05(+1.17%)
Nov 28, 2005 4.372 4.439 4.372 4.416 25,367 +0.04(+1.02%)
Nov 25, 2005 4.438 4.446 4.298 4.372 9,176 -0.06(-1.34%)
Nov 23, 2005 4.157 4.458 4.157 4.431 24,766 +0.08(+1.87%)
Nov 22, 2005 4.350 4.416 4.350 4.350 9,669 +0.00(+0.00%)
Nov 21, 2005 4.261 4.385 4.245 4.350 43,611 +0.19(+4.63%)
Nov 18, 2005 4.150 4.201 4.083 4.157 37,681 +0.09(+2.19%)
Nov 17, 2005 4.075 4.150 4.068 4.068 103,176 +0.04(+0.92%)
Nov 16, 2005 4.061 4.075 3.987 4.031 51,096 +0.08(+2.06%)
Nov 15, 2005 3.905 3.987 3.905 3.949 23,900 -0.04(-0.98%)
Nov 14, 2005 3.809 4.031 3.809 3.989 35,391 +0.07(+1.76%)
Nov 11, 2005 3.727 3.964 3.727 3.920 23,212 +0.13(+3.52%)
Nov 10, 2005 3.705 3.809 3.705 3.786 17,948 +0.07(+2.00%)
Nov 09, 2005 3.794 3.794 3.683 3.712 24,777 +0.03(+0.80%)
Nov 08, 2005 3.705 3.727 3.668 3.683 5,398 -0.04(-1.19%)
Nov 07, 2005 3.705 3.762 3.705 3.727 25,372 +0.02(+0.60%)
Nov 04, 2005 3.709 3.742 3.698 3.705 10,796 -0.06(-1.57%)
Nov 03, 2005 3.705 3.868 3.705 3.764 19,537 +0.06(+1.60%)
Nov 02, 2005 3.631 3.764 3.594 3.705 16,997 +0.00(+0.00%)
Nov 01, 2005 3.668 3.779 3.631 3.705 18,867 -0.01(-0.40%)
Oct 31, 2005 3.742 3.772 3.720 3.720 14,831 -0.02(-0.59%)
Oct 28, 2005 3.705 3.772 3.557 3.742 18,091 +0.04(+1.00%)
Oct 27, 2005 3.564 3.720 3.564 3.705 9,087 +0.07(+1.83%)
Oct 26, 2005 3.564 3.653 3.564 3.638 12,577 -0.03(-0.81%)
Oct 25, 2005 3.690 3.705 3.668 3.668 6,450 -0.01(-0.40%)
Oct 24, 2005 3.772 3.772 3.668 3.683 15,894 +0.04(+1.02%)
Oct 21, 2005 3.742 3.742 3.564 3.646 10,189 -0.02(-0.61%)
Oct 20, 2005 3.831 3.890 3.557 3.668 68,803 -0.24(-6.07%)
Oct 19, 2005 3.638 3.905 3.423 3.905 78,494 +0.32(+8.88%)
Oct 18, 2005 3.594 3.660 3.401 3.586 56,061 -0.07(-2.02%)
Oct 17, 2005 3.475 3.660 3.475 3.660 35,850 +0.12(+3.35%)
Oct 14, 2005 3.475 3.660 3.475 3.542 24,036 -0.01(-0.42%)
Oct 13, 2005 3.646 3.660 3.446 3.557 80,983 -0.06(-1.64%)
Oct 12, 2005 3.601 3.631 3.527 3.616 13,222 -0.07(-1.81%)
Oct 11, 2005 3.705 3.757 3.675 3.683 9,194 -0.04(-1.00%)
Oct 10, 2005 3.660 3.732 3.512 3.720 69,319 +0.09(+2.45%)
Oct 07, 2005 3.764 3.764 3.623 3.631 28,888 -0.13(-3.54%)
Oct 06, 2005 3.875 3.949 3.749 3.764 33,016 -0.07(-1.93%)
Oct 05, 2005 3.735 3.868 3.735 3.838 7,962 +0.04(+1.17%)
Oct 04, 2005 3.623 3.853 3.572 3.794 130,957 +0.20(+5.57%)
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.