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 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%)
Apr 01, 2005 3.149 3.260 3.083 3.134 371,877 +0.04(+1.44%)
Mar 31, 2005 3.186 3.231 3.083 3.090 7,742 -0.08(-2.57%)
Mar 30, 2005 3.216 3.216 3.171 3.171 10,324 -0.09(-2.73%)
Mar 29, 2005 3.297 3.321 3.253 3.260 130,904 -0.07(-2.00%)
Mar 28, 2005 3.305 3.394 3.305 3.327 4,453 -0.00(-0.09%)
Mar 24, 2005 3.246 3.372 3.246 3.330 8,113 -0.09(-2.52%)
Mar 23, 2005 3.342 3.446 3.260 3.416 8,947 +0.07(+2.22%)
Mar 22, 2005 3.349 3.349 3.342 3.342 2,024 -0.04(-1.31%)
Mar 21, 2005 3.260 3.386 3.246 3.386 11,299 -0.06(-1.72%)
Mar 18, 2005 3.379 3.446 3.208 3.446 93,651 +0.07(+1.97%)
Mar 17, 2005 3.579 3.623 3.349 3.379 21,630 -0.28(-7.69%)
Mar 16, 2005 3.638 3.660 3.505 3.660 2,429 -0.03(-0.80%)
Mar 15, 2005 3.572 3.690 3.572 3.690 539 +0.01(+0.20%)
Mar 14, 2005 3.475 3.683 3.475 3.683 4,543 +0.14(+3.97%)
Mar 11, 2005 3.535 3.542 3.535 3.542 674 -0.11(-2.92%)
Mar 10, 2005 3.683 3.735 3.535 3.649 7,292 -0.03(-0.93%)
Mar 09, 2005 3.616 3.838 3.601 3.683 12,820 +0.06(+1.64%)
Mar 08, 2005 3.749 3.838 3.623 3.623 18,537 -0.14(-3.74%)
Mar 07, 2005 3.809 3.838 3.601 3.764 7,665 +0.01(+0.20%)
Mar 04, 2005 3.646 3.816 3.572 3.757 23,527 +0.20(+5.62%)
Mar 03, 2005 3.875 3.912 3.557 3.557 34,055 -0.30(-7.69%)
Mar 02, 2005 3.816 3.905 3.594 3.853 9,789 +0.07(+1.74%)
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.