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 (%)
Sep 30, 2005 3.564 3.564 3.416 3.542 29,146 -0.03(-0.83%)
Sep 29, 2005 3.512 3.572 3.342 3.572 18,317 +0.04(+1.26%)
Sep 28, 2005 3.423 3.572 3.372 3.527 22,275 +0.04(+1.28%)
Sep 27, 2005 3.334 3.483 3.334 3.483 11,230 +0.08(+2.40%)
Sep 26, 2005 3.372 3.446 3.372 3.401 11,481 -0.04(-1.29%)
Sep 23, 2005 3.446 3.497 3.409 3.446 39,541 +0.04(+1.31%)
Sep 22, 2005 3.334 3.453 3.253 3.401 60,988 +0.01(+0.22%)
Sep 21, 2005 3.475 3.564 3.349 3.394 142,646 -0.15(-4.18%)
Sep 20, 2005 3.616 3.741 3.542 3.542 66,898 -0.12(-3.24%)
Sep 19, 2005 3.905 3.905 3.616 3.660 45,726 -0.16(-4.26%)
Sep 16, 2005 3.772 3.824 3.742 3.824 31,444 -0.04(-0.96%)
Sep 15, 2005 3.979 4.001 3.720 3.861 79,025 -0.02(-0.55%)
Sep 14, 2005 4.001 4.068 3.882 3.882 46,289 -0.16(-4.05%)
Sep 13, 2005 3.949 4.083 3.949 4.046 17,673 +0.03(+0.74%)
Sep 12, 2005 4.031 4.038 4.016 4.016 18,623 -0.05(-1.28%)
Sep 09, 2005 3.853 4.112 3.853 4.068 10,139 +0.21(+5.58%)
Sep 08, 2005 3.846 3.868 3.846 3.853 17,042 -0.07(-1.89%)
Sep 07, 2005 4.016 4.016 3.927 3.927 16,442 -0.13(-3.11%)
Sep 06, 2005 4.112 4.112 3.912 4.053 37,116 -0.03(-0.73%)
Sep 02, 2005 4.112 4.112 4.009 4.083 7,595 -0.01(-0.18%)
Sep 01, 2005 4.038 4.112 3.942 4.090 108,469 +0.02(+0.54%)
Aug 31, 2005 4.075 4.075 3.935 4.068 20,900 +0.03(+0.73%)
Aug 30, 2005 3.846 4.075 3.846 4.038 30,702 +0.07(+1.87%)
Aug 29, 2005 3.979 4.046 3.964 3.964 3,224 +0.04(+0.94%)
Aug 26, 2005 4.001 4.061 3.920 3.927 5,398 -0.02(-0.56%)
Aug 25, 2005 3.853 4.075 3.853 3.949 50,387 +0.11(+2.90%)
Aug 24, 2005 3.987 4.001 3.764 3.838 16,110 -0.11(-2.81%)
Aug 23, 2005 3.927 4.009 3.868 3.949 11,749 -0.08(-2.02%)
Aug 22, 2005 3.920 4.031 3.838 4.031 48,177 +0.00(+0.00%)
Aug 19, 2005 3.883 4.075 3.883 4.031 30,569 +0.09(+2.26%)
Aug 18, 2005 3.905 4.038 3.861 3.942 15,966 -0.07(-1.85%)
Aug 17, 2005 3.846 4.016 3.779 4.016 20,276 +0.12(+3.04%)
Aug 16, 2005 3.838 3.942 3.794 3.898 12,010 -0.08(-2.05%)
Aug 15, 2005 3.920 4.046 3.779 3.979 12,606 -0.02(-0.55%)
Aug 12, 2005 4.016 4.068 3.883 4.001 13,916 -0.01(-0.37%)
Aug 11, 2005 4.024 4.075 3.927 4.016 12,753 -0.01(-0.18%)
Aug 10, 2005 3.972 4.112 3.831 4.024 13,245 +0.07(+1.88%)
Aug 09, 2005 3.964 4.112 3.749 3.949 40,860 -0.05(-1.30%)
Aug 08, 2005 3.964 4.157 3.898 4.001 33,372 -0.07(-1.82%)
Aug 05, 2005 3.964 4.142 3.629 4.075 32,093 +0.10(+2.61%)
Aug 04, 2005 4.246 4.246 3.764 3.972 56,556 -0.03(-0.74%)
Aug 03, 2005 3.949 4.172 3.949 4.001 66,091 +0.00(+0.00%)
Aug 02, 2005 4.150 4.261 3.875 4.001 52,637 -0.16(-3.74%)
Aug 01, 2005 4.024 4.157 3.853 4.157 89,629 +0.24(+6.05%)
Jul 29, 2005 3.520 3.935 3.468 3.920 87,315 +0.03(+0.76%)
Jul 28, 2005 3.890 3.927 3.705 3.890 29,494 -0.04(-0.94%)
Jul 27, 2005 3.972 4.009 3.809 3.927 42,819 +0.00(+0.00%)
Jul 26, 2005 3.683 4.075 3.609 3.927 144,031 +0.32(+8.83%)
Jul 25, 2005 3.520 3.638 3.520 3.609 75,053 +0.09(+2.53%)
Jul 22, 2005 3.594 3.609 3.497 3.520 115,257 +0.00(+0.00%)
Jul 21, 2005 3.409 3.690 3.409 3.520 209,519 +0.05(+1.50%)
Jul 20, 2005 3.097 3.497 3.097 3.468 367,675 +0.44(+14.43%)
Jul 19, 2005 3.201 3.201 2.979 3.031 23,544 -0.10(-3.33%)
Jul 18, 2005 3.038 3.230 3.038 3.135 12,734 +0.10(+3.20%)
Jul 15, 2005 3.001 3.097 2.986 3.038 10,391 +0.01(+0.49%)
Jul 14, 2005 3.008 3.127 3.008 3.023 32,842 -0.04(-1.21%)
Jul 13, 2005 3.001 3.060 2.964 3.060 44,934 +0.02(+0.73%)
Jul 12, 2005 3.038 3.083 3.001 3.038 40,221 +0.04(+1.23%)
Jul 11, 2005 3.053 3.171 3.001 3.001 141,393 -0.04(-1.46%)
Jul 08, 2005 3.268 3.268 3.008 3.045 70,355 -0.19(-5.99%)
Jul 07, 2005 3.134 3.297 3.134 3.240 19,696 +0.07(+2.15%)
Jul 06, 2005 3.179 3.194 3.171 3.171 18,893 -0.01(-0.23%)
Jul 05, 2005 3.164 3.238 3.164 3.179 107,828 +0.01(+0.23%)
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.