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 (%)
Jun 30, 2005 3.305 3.312 3.216 3.253 203,704 +0.04(+1.15%)
Jun 29, 2005 3.268 3.275 3.164 3.216 151,741 -0.05(-1.59%)
Jun 28, 2005 3.268 3.297 3.260 3.268 45,885 +0.00(+0.00%)
Jun 27, 2005 3.253 3.268 3.253 3.268 1,889 +0.04(+1.38%)
Jun 24, 2005 3.231 3.253 3.186 3.223 5,398 -0.04(-1.32%)
Jun 23, 2005 3.312 3.357 3.231 3.266 20,592 -0.05(-1.61%)
Jun 22, 2005 3.186 3.334 3.186 3.320 3,121 -0.03(-0.88%)
Jun 21, 2005 3.268 3.409 3.231 3.349 15,113 +0.03(+0.89%)
Jun 20, 2005 3.334 3.364 3.297 3.320 16,985 -0.01(-0.44%)
Jun 17, 2005 3.334 3.334 3.334 3.334 1,889 +0.10(+3.21%)
Jun 16, 2005 3.334 3.334 3.223 3.231 12,010 -0.10(-3.11%)
Jun 15, 2005 3.260 3.334 3.243 3.334 11,365 +0.08(+2.51%)
Jun 14, 2005 3.253 3.260 3.253 3.253 1,079 +0.01(+0.23%)
Jun 13, 2005 3.149 3.260 3.149 3.246 4,812 +0.05(+1.55%)
Jun 10, 2005 3.157 3.231 3.149 3.196 11,046 +0.03(+1.01%)
Jun 09, 2005 3.149 3.194 3.149 3.164 7,220 +0.01(+0.23%)
Jun 08, 2005 3.134 3.208 3.134 3.157 8,772 +0.02(+0.71%)
Jun 07, 2005 3.182 3.182 3.134 3.134 4,978 -0.07(-2.08%)
Jun 06, 2005 3.186 3.216 3.134 3.201 5,786 -0.02(-0.69%)
Jun 03, 2005 3.134 3.223 3.134 3.223 133,017 -0.01(-0.46%)
Jun 02, 2005 3.149 3.297 3.149 3.238 9,534 +0.03(+0.92%)
Jun 01, 2005 3.253 3.349 3.127 3.208 11,348 -0.04(-1.14%)
May 31, 2005 3.238 3.349 3.127 3.246 10,570 -0.03(-0.93%)
May 27, 2005 3.171 3.276 3.171 3.276 12,955 +0.02(+0.48%)
May 26, 2005 3.223 3.260 3.120 3.260 14,831 +0.01(+0.23%)
May 25, 2005 3.179 3.320 3.179 3.253 4,048 +0.12(+3.78%)
May 24, 2005 3.334 3.334 3.134 3.134 13,765 -0.20(-6.00%)
May 23, 2005 3.120 3.334 3.120 3.334 111,885 +0.10(+3.21%)
May 20, 2005 3.223 3.238 3.090 3.231 4,842 +0.01(+0.23%)
May 19, 2005 3.179 3.246 3.090 3.223 13,432 +0.04(+1.16%)
May 18, 2005 3.112 3.194 3.097 3.186 11,875 +0.07(+2.38%)
May 17, 2005 3.060 3.142 3.060 3.112 5,800 -0.01(-0.47%)
May 16, 2005 3.164 3.312 3.083 3.127 6,491 +0.04(+1.44%)
May 13, 2005 3.031 3.342 3.031 3.083 19,310 -0.01(-0.24%)
May 12, 2005 3.157 3.223 3.075 3.090 10,346 -0.01(-0.48%)
May 11, 2005 3.179 3.297 3.097 3.105 11,781 -0.14(-4.34%)
May 10, 2005 3.342 3.342 3.223 3.246 6,207 +0.02(+0.69%)
May 09, 2005 3.134 3.372 3.134 3.223 26,934 -0.15(-4.40%)
May 06, 2005 3.357 3.372 3.297 3.372 7,908 +0.01(+0.44%)
May 05, 2005 3.238 3.357 3.238 3.357 11,955 +0.12(+3.66%)
May 04, 2005 3.186 3.334 3.186 3.238 19,150 -0.01(-0.18%)
May 03, 2005 3.238 3.372 3.201 3.244 20,344 +0.00(+0.09%)
May 02, 2005 3.260 3.305 3.223 3.241 18,178 +0.03(+1.02%)
Apr 29, 2005 3.164 3.208 3.083 3.208 10,391 +0.12(+3.84%)
Apr 28, 2005 3.201 3.201 3.090 3.090 16,226 -0.07(-2.11%)
Apr 27, 2005 3.253 3.253 3.075 3.157 14,681 -0.01(-0.47%)
Apr 26, 2005 3.075 3.238 3.075 3.171 16,239 +0.17(+5.68%)
Apr 25, 2005 2.994 3.053 2.994 3.001 17,948 -0.02(-0.74%)
Apr 22, 2005 3.061 3.097 3.008 3.023 19,703 -0.04(-1.45%)
Apr 21, 2005 3.163 3.163 2.979 3.068 329,323 -0.10(-3.04%)
Apr 20, 2005 3.045 3.334 3.045 3.164 43,274 +0.19(+6.48%)
Apr 19, 2005 3.001 3.075 2.934 2.971 10,121 +0.01(+0.25%)
Apr 18, 2005 2.905 3.097 2.905 2.964 8,282 -0.01(-0.50%)
Apr 15, 2005 2.949 3.149 2.890 2.979 9,079 -0.03(-0.99%)
Apr 14, 2005 3.060 3.060 2.949 3.008 10,062 -0.07(-2.40%)
Apr 13, 2005 2.965 3.083 2.949 3.083 3,913 +0.13(+4.52%)
Apr 12, 2005 2.987 3.142 2.949 2.949 225,079 -0.10(-3.40%)
Apr 11, 2005 3.149 3.149 3.031 3.053 5,379 -0.08(-2.60%)
Apr 08, 2005 3.016 3.134 3.000 3.134 334,596 +0.10(+3.17%)
Apr 07, 2005 3.105 3.105 3.038 3.038 8,780 -0.07(-2.15%)
Apr 06, 2005 3.060 3.127 3.060 3.105 4,588 +0.04(+1.45%)
Apr 05, 2005 3.075 3.097 2.986 3.060 12,010 -0.04(-1.20%)
Apr 04, 2005 3.120 3.149 2.979 3.097 9,041 -0.04(-1.18%)
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.