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 (%)
May 30, 2008 3.868 3.912 3.772 3.809 21,626 -0.08(-2.10%)
May 29, 2008 3.853 3.949 3.846 3.890 27,922 +0.00(+0.00%)
May 28, 2008 3.957 3.972 3.824 3.890 27,174 -0.01(-0.38%)
May 27, 2008 3.838 4.001 3.794 3.905 16,637 -0.02(-0.57%)
May 26, 2008 3.949 3.964 3.875 3.927 11,201 +0.00(+0.00%)
May 23, 2008 3.949 3.964 3.875 3.927 11,201 -0.04(-1.12%)
May 22, 2008 3.994 4.031 3.912 3.972 9,446 -0.05(-1.29%)
May 21, 2008 4.135 4.135 3.906 4.024 24,356 -0.08(-1.99%)
May 20, 2008 4.194 4.216 4.105 4.105 17,855 -0.05(-1.25%)
May 19, 2008 4.224 4.224 4.075 4.157 20,405 -0.09(-2.09%)
May 16, 2008 4.194 4.253 4.194 4.246 2,269 +0.01(+0.17%)
May 15, 2008 4.261 4.261 4.224 4.238 5,857 -0.01(-0.35%)
May 14, 2008 4.142 4.261 4.142 4.253 15,333 +0.15(+3.61%)
May 13, 2008 4.224 4.246 4.083 4.105 44,466 -0.12(-2.81%)
May 12, 2008 4.157 4.253 4.157 4.224 26,090 +0.03(+0.71%)
May 09, 2008 4.194 4.194 4.068 4.194 9,581 +0.00(+0.00%)
May 08, 2008 3.981 4.194 3.981 4.194 61,336 +0.06(+1.43%)
May 07, 2008 4.142 4.157 3.957 4.135 25,052 -0.02(-0.53%)
May 06, 2008 4.261 4.261 3.994 4.157 14,642 -0.08(-1.92%)
May 05, 2008 4.394 4.394 4.112 4.238 25,282 -0.13(-2.89%)
May 02, 2008 4.313 4.409 4.268 4.364 21,085 -0.04(-1.01%)
May 01, 2008 4.446 4.446 4.335 4.409 8,933 -0.01(-0.34%)
Apr 30, 2008 4.246 4.446 4.231 4.424 23,495 +0.03(+0.67%)
Apr 29, 2008 4.350 4.394 4.224 4.394 11,218 +0.03(+0.68%)
Apr 28, 2008 4.335 4.394 4.194 4.364 7,541 +0.02(+0.51%)
Apr 25, 2008 4.305 4.379 4.135 4.342 11,553 -0.01(-0.34%)
Apr 24, 2008 4.335 4.357 4.231 4.357 4,411 +0.05(+1.20%)
Apr 23, 2008 4.238 4.398 3.957 4.305 36,370 -0.03(-0.68%)
Apr 22, 2008 4.357 4.424 4.157 4.335 11,452 +0.00(+0.00%)
Apr 21, 2008 4.253 4.357 4.150 4.335 21,700 +0.04(+0.86%)
Apr 18, 2008 4.150 4.357 4.120 4.298 23,077 +0.04(+1.05%)
Apr 17, 2008 4.335 4.342 4.142 4.253 20,318 -0.11(-2.55%)
Apr 16, 2008 3.957 4.364 3.942 4.364 13,255 +0.36(+9.07%)
Apr 15, 2008 3.949 4.253 3.861 4.001 16,726 -0.09(-2.17%)
Apr 14, 2008 3.735 4.231 3.735 4.090 26,189 +0.25(+6.56%)
Apr 11, 2008 4.053 4.199 3.735 3.838 77,242 -0.22(-5.47%)
Apr 10, 2008 4.046 4.142 3.987 4.061 10,931 +0.01(+0.37%)
Apr 09, 2008 4.068 4.201 3.987 4.046 88,405 -0.01(-0.36%)
Apr 08, 2008 4.105 4.216 3.987 4.061 59,814 -0.06(-1.44%)
Apr 07, 2008 3.924 4.120 3.906 4.120 16,596 +0.21(+5.30%)
Apr 04, 2008 4.012 4.012 3.868 3.912 43,991 +0.02(+0.57%)
Apr 03, 2008 3.898 3.949 3.861 3.890 37,818 -0.07(-1.69%)
Apr 02, 2008 4.024 4.068 3.816 3.957 44,808 +0.00(+0.00%)
Apr 01, 2008 3.749 4.061 3.749 3.957 7,580 +0.07(+1.91%)
Mar 31, 2008 3.831 4.001 3.720 3.883 27,367 -0.01(-0.19%)
Mar 28, 2008 3.861 3.920 3.861 3.890 37,742 +0.03(+0.77%)
Mar 27, 2008 3.949 3.949 3.861 3.861 5,206 -0.04(-0.95%)
Mar 26, 2008 3.838 4.009 3.794 3.898 6,858 -0.03(-0.75%)
Mar 25, 2008 3.890 3.957 3.779 3.927 37,853 +0.02(+0.57%)
Mar 24, 2008 3.786 3.905 3.735 3.905 101,881 +0.05(+1.35%)
Mar 21, 2008 3.816 3.853 3.786 3.853 11,647 +0.00(+0.00%)
Mar 20, 2008 3.816 3.853 3.786 3.853 11,647 +0.03(+0.78%)
Mar 19, 2008 3.824 3.920 3.786 3.824 23,978 -0.06(-1.53%)
Mar 18, 2008 3.883 4.016 3.853 3.883 79,148 -0.07(-1.87%)
Mar 17, 2008 4.350 4.350 3.889 3.957 11,245 -0.07(-1.66%)
Mar 14, 2008 4.038 4.053 3.987 4.024 9,271 +0.00(+0.00%)
Mar 13, 2008 3.898 4.038 3.824 4.024 15,661 -0.01(-0.37%)
Mar 12, 2008 4.068 4.401 3.972 4.038 25,781 -0.20(-4.72%)
Mar 11, 2008 3.905 4.416 3.861 4.238 88,879 +0.24(+5.93%)
Mar 10, 2008 4.031 4.083 3.900 4.001 61,935 -0.07(-1.64%)
Mar 07, 2008 4.112 4.194 3.861 4.068 95,945 -0.01(-0.36%)
Mar 06, 2008 4.164 4.204 4.083 4.083 125,568 -0.05(-1.25%)
Mar 05, 2008 4.253 4.313 4.120 4.135 34,730 -0.13(-3.13%)
Mar 04, 2008 4.335 4.364 4.261 4.268 11,132 -0.11(-2.54%)
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.