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 (%)
Nov 30, 2005 4.498 4.505 4.446 4.446 21,584 -0.02(-0.50%)
Nov 29, 2005 4.364 4.498 4.298 4.468 21,177 +0.05(+1.17%)
Nov 28, 2005 4.372 4.439 4.372 4.416 25,367 +0.04(+1.02%)
Nov 25, 2005 4.438 4.446 4.298 4.372 9,176 -0.06(-1.34%)
Nov 23, 2005 4.157 4.458 4.157 4.431 24,766 +0.08(+1.87%)
Nov 22, 2005 4.350 4.416 4.350 4.350 9,669 +0.00(+0.00%)
Nov 21, 2005 4.261 4.385 4.245 4.350 43,611 +0.19(+4.63%)
Nov 18, 2005 4.150 4.201 4.083 4.157 37,681 +0.09(+2.19%)
Nov 17, 2005 4.075 4.150 4.068 4.068 103,176 +0.04(+0.92%)
Nov 16, 2005 4.061 4.075 3.987 4.031 51,096 +0.08(+2.06%)
Nov 15, 2005 3.905 3.987 3.905 3.949 23,900 -0.04(-0.98%)
Nov 14, 2005 3.809 4.031 3.809 3.989 35,391 +0.07(+1.76%)
Nov 11, 2005 3.727 3.964 3.727 3.920 23,212 +0.13(+3.52%)
Nov 10, 2005 3.705 3.809 3.705 3.786 17,948 +0.07(+2.00%)
Nov 09, 2005 3.794 3.794 3.683 3.712 24,777 +0.03(+0.80%)
Nov 08, 2005 3.705 3.727 3.668 3.683 5,398 -0.04(-1.19%)
Nov 07, 2005 3.705 3.762 3.705 3.727 25,372 +0.02(+0.60%)
Nov 04, 2005 3.709 3.742 3.698 3.705 10,796 -0.06(-1.57%)
Nov 03, 2005 3.705 3.868 3.705 3.764 19,537 +0.06(+1.60%)
Nov 02, 2005 3.631 3.764 3.594 3.705 16,997 +0.00(+0.00%)
Nov 01, 2005 3.668 3.779 3.631 3.705 18,867 -0.01(-0.40%)
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%)
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.