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 (%)
Oct 31, 2005 3.742 3.772 3.720 3.720 14,831 -0.02(-0.59%)
Oct 28, 2005 3.705 3.772 3.557 3.742 18,091 +0.04(+1.00%)
Oct 27, 2005 3.564 3.720 3.564 3.705 9,087 +0.07(+1.83%)
Oct 26, 2005 3.564 3.653 3.564 3.638 12,577 -0.03(-0.81%)
Oct 25, 2005 3.690 3.705 3.668 3.668 6,450 -0.01(-0.40%)
Oct 24, 2005 3.772 3.772 3.668 3.683 15,894 +0.04(+1.02%)
Oct 21, 2005 3.742 3.742 3.564 3.646 10,189 -0.02(-0.61%)
Oct 20, 2005 3.831 3.890 3.557 3.668 68,803 -0.24(-6.07%)
Oct 19, 2005 3.638 3.905 3.423 3.905 78,494 +0.32(+8.88%)
Oct 18, 2005 3.594 3.660 3.401 3.586 56,061 -0.07(-2.02%)
Oct 17, 2005 3.475 3.660 3.475 3.660 35,850 +0.12(+3.35%)
Oct 14, 2005 3.475 3.660 3.475 3.542 24,036 -0.01(-0.42%)
Oct 13, 2005 3.646 3.660 3.446 3.557 80,983 -0.06(-1.64%)
Oct 12, 2005 3.601 3.631 3.527 3.616 13,222 -0.07(-1.81%)
Oct 11, 2005 3.705 3.757 3.675 3.683 9,194 -0.04(-1.00%)
Oct 10, 2005 3.660 3.732 3.512 3.720 69,319 +0.09(+2.45%)
Oct 07, 2005 3.764 3.764 3.623 3.631 28,888 -0.13(-3.54%)
Oct 06, 2005 3.875 3.949 3.749 3.764 33,016 -0.07(-1.93%)
Oct 05, 2005 3.735 3.868 3.735 3.838 7,962 +0.04(+1.17%)
Oct 04, 2005 3.623 3.853 3.572 3.794 130,957 +0.20(+5.57%)
Oct 03, 2005 3.549 3.594 3.468 3.594 44,085 +0.05(+1.46%)
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%)
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.