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, 2007 6.358 6.558 6.158 6.269 79,554 -0.10(-1.63%)
Jul 30, 2007 6.106 6.654 6.106 6.373 41,362 +0.21(+3.49%)
Jul 27, 2007 6.076 6.232 6.076 6.158 32,428 +0.05(+0.85%)
Jul 26, 2007 6.350 6.350 6.024 6.106 52,889 -0.22(-3.51%)
Jul 25, 2007 6.328 6.521 6.307 6.328 94,825 +0.27(+4.40%)
Jul 24, 2007 6.224 6.291 5.950 6.061 62,767 -0.19(-3.08%)
Jul 23, 2007 6.358 6.373 6.187 6.254 27,922 -0.01(-0.24%)
Jul 20, 2007 6.335 6.350 6.165 6.269 35,900 -0.04(-0.70%)
Jul 19, 2007 6.187 6.313 6.172 6.313 68,253 +0.15(+2.40%)
Jul 18, 2007 6.069 6.195 6.069 6.165 26,397 -0.03(-0.48%)
Jul 17, 2007 6.172 6.217 6.098 6.195 18,286 +0.01(+0.24%)
Jul 16, 2007 6.054 6.202 6.032 6.180 24,359 +0.00(+0.00%)
Jul 13, 2007 6.291 6.321 5.906 6.180 15,618 -0.10(-1.65%)
Jul 12, 2007 6.135 6.298 6.039 6.284 28,250 +0.08(+1.31%)
Jul 11, 2007 6.106 6.298 6.054 6.202 42,629 +0.07(+1.21%)
Jul 10, 2007 6.135 6.143 6.002 6.128 49,258 -0.03(-0.48%)
Jul 09, 2007 6.365 6.365 6.076 6.158 30,461 -0.07(-1.19%)
Jul 06, 2007 6.224 6.380 6.224 6.232 14,844 -0.01(-0.12%)
Jul 05, 2007 6.439 6.476 6.024 6.239 67,408 -0.18(-2.77%)
Jul 03, 2007 5.935 6.417 5.919 6.417 82,449 +0.48(+8.15%)
Jul 02, 2007 5.772 5.933 5.772 5.933 72,990 +0.09(+1.62%)
Jun 29, 2007 5.713 5.861 5.691 5.839 45,294 +0.15(+2.60%)
Jun 28, 2007 5.735 5.735 5.691 5.691 35,683 -0.04(-0.78%)
Jun 27, 2007 5.698 5.854 5.691 5.735 37,178 +0.04(+0.65%)
Jun 26, 2007 5.691 5.765 5.691 5.698 33,371 +0.01(+0.13%)
Jun 25, 2007 5.772 5.772 5.691 5.691 22,062 -0.06(-1.03%)
Jun 22, 2007 5.787 5.787 5.676 5.750 21,727 -0.03(-0.51%)
Jun 21, 2007 5.706 5.802 5.683 5.780 29,742 +0.05(+0.91%)
Jun 20, 2007 5.758 5.861 5.713 5.728 64,913 +0.01(+0.13%)
Jun 19, 2007 5.669 5.720 5.513 5.720 53,711 +0.05(+0.92%)
Jun 18, 2007 5.313 5.669 5.313 5.669 106,209 +0.36(+6.69%)
Jun 15, 2007 5.298 5.380 4.905 5.313 861,818 +0.00(+0.00%)
Jun 14, 2007 5.431 5.557 5.128 5.313 241,568 -0.07(-1.38%)
Jun 13, 2007 5.654 5.795 5.254 5.387 87,855 -0.36(-6.31%)
Jun 12, 2007 5.876 5.913 5.728 5.750 18,218 -0.10(-1.77%)
Jun 11, 2007 5.832 5.854 5.594 5.854 55,950 -0.07(-1.25%)
Jun 08, 2007 5.972 6.002 5.839 5.928 73,235 -0.05(-0.87%)
Jun 07, 2007 6.091 6.091 5.928 5.980 110,546 -0.19(-3.00%)
Jun 06, 2007 6.098 6.184 5.995 6.165 24,366 +0.13(+2.21%)
Jun 05, 2007 6.024 6.054 5.987 6.032 80,808 -0.04(-0.73%)
Jun 04, 2007 6.128 6.187 6.002 6.076 57,302 -0.10(-1.56%)
Jun 01, 2007 6.180 6.269 6.061 6.172 45,436 -0.05(-0.83%)
May 31, 2007 6.187 6.298 6.091 6.224 44,111 +0.12(+1.94%)
May 30, 2007 6.076 6.365 5.795 6.106 44,584 -0.08(-1.32%)
May 29, 2007 6.272 6.365 6.150 6.187 48,937 -0.04(-0.71%)
May 25, 2007 6.380 6.402 6.172 6.232 66,384 -0.14(-2.21%)
May 24, 2007 6.298 6.484 6.165 6.373 114,418 +0.17(+2.75%)
May 23, 2007 5.965 6.269 5.928 6.202 44,406 +0.19(+3.08%)
May 22, 2007 5.935 6.106 5.935 6.017 64,757 +0.04(+0.74%)
May 21, 2007 5.928 6.091 5.928 5.972 89,801 -0.01(-0.12%)
May 18, 2007 6.009 6.069 5.846 5.980 57,881 -0.07(-1.10%)
May 17, 2007 5.928 6.113 5.928 6.046 37,793 +0.10(+1.75%)
May 16, 2007 5.891 5.943 5.780 5.943 37,721 +0.01(+0.12%)
May 15, 2007 5.965 5.980 5.765 5.935 70,245 -0.02(-0.37%)
May 14, 2007 5.824 5.965 5.602 5.958 250,212 +0.01(+0.25%)
May 11, 2007 5.928 6.024 5.817 5.943 33,391 +0.01(+0.25%)
May 10, 2007 5.795 6.032 5.787 5.928 124,890 -0.01(-0.25%)
May 09, 2007 5.980 6.113 5.913 5.943 166,304 -0.10(-1.72%)
May 08, 2007 6.009 6.113 5.980 6.046 82,245 -0.08(-1.23%)
May 07, 2007 6.180 6.180 5.928 6.122 149,760 -0.12(-1.99%)
May 04, 2007 6.373 6.447 6.195 6.247 107,367 -0.20(-3.10%)
May 03, 2007 6.506 6.536 6.417 6.447 80,388 -0.02(-0.34%)
May 02, 2007 6.617 6.617 6.461 6.469 120,225 -0.01(-0.11%)
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.