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 (%)
Dec 29, 2006 6.080 6.170 6.080 6.110 17,587 -0.02(-0.33%)
Dec 28, 2006 6.120 6.130 6.070 6.130 9,522 +0.03(+0.49%)
Dec 27, 2006 6.240 6.250 5.960 6.100 23,632 -0.01(-0.16%)
Dec 26, 2006 6.030 6.110 6.030 6.110 12,632 +0.08(+1.33%)
Dec 22, 2006 6.100 6.140 5.930 6.030 27,577 -0.09(-1.47%)
Dec 21, 2006 6.080 6.170 6.070 6.120 5,820 -0.02(-0.33%)
Dec 20, 2006 6.120 6.230 6.030 6.140 14,137 +0.02(+0.33%)
Dec 19, 2006 6.130 6.190 6.040 6.120 15,633 -0.12(-1.92%)
Dec 18, 2006 6.190 6.310 6.180 6.240 3,533 -0.12(-1.89%)
Dec 15, 2006 6.370 6.420 6.280 6.360 7,094 +0.03(+0.47%)
Dec 14, 2006 6.305 6.360 6.100 6.330 47,285 -0.03(-0.47%)
Dec 13, 2006 6.680 6.680 6.300 6.360 14,250 +0.05(+0.79%)
Dec 12, 2006 6.340 6.500 6.310 6.310 26,315 -0.11(-1.71%)
Dec 11, 2006 6.490 6.520 6.390 6.420 202,585 +0.03(+0.47%)
Dec 08, 2006 6.550 6.550 6.380 6.390 24,747 -0.12(-1.84%)
Dec 07, 2006 6.530 6.550 6.510 6.510 6,611 -0.02(-0.31%)
Dec 06, 2006 6.492 6.540 6.492 6.530 7,738 -0.02(-0.31%)
Dec 05, 2006 6.560 6.560 6.500 6.550 9,884 -0.07(-1.06%)
Dec 04, 2006 6.690 6.690 6.550 6.620 11,277 +0.09(+1.38%)
Dec 01, 2006 6.600 6.650 6.530 6.530 1,400 -0.12(-1.80%)
Nov 30, 2006 6.490 6.660 6.490 6.650 21,000 +0.15(+2.31%)
Nov 29, 2006 6.350 6.500 6.350 6.500 8,733 +0.16(+2.52%)
Nov 28, 2006 6.390 6.430 6.300 6.340 11,560 -0.06(-0.94%)
Nov 27, 2006 6.500 6.500 6.290 6.400 3,575 -0.08(-1.25%)
Nov 24, 2006 6.491 6.491 6.450 6.481 4,038 -0.02(-0.29%)
Nov 22, 2006 6.450 6.500 6.298 6.500 12,915 +0.10(+1.56%)
Nov 21, 2006 6.450 6.450 6.400 6.400 2,612 -0.04(-0.62%)
Nov 20, 2006 6.400 6.440 6.400 6.440 1,830 -0.01(-0.16%)
Nov 17, 2006 6.470 6.470 6.424 6.450 2,601 -0.02(-0.31%)
Nov 16, 2006 6.460 6.470 6.380 6.470 7,981 -0.01(-0.15%)
Nov 15, 2006 6.530 6.660 6.460 6.480 18,335 -0.08(-1.22%)
Nov 14, 2006 6.530 6.650 6.200 6.560 20,523 -0.13(-1.94%)
Nov 13, 2006 6.510 6.740 6.460 6.690 10,884 +0.23(+3.56%)
Nov 10, 2006 6.640 6.890 6.360 6.460 25,254 -0.19(-2.86%)
Nov 09, 2006 6.520 6.760 6.300 6.650 27,880 -0.04(-0.64%)
Nov 08, 2006 6.830 6.843 6.550 6.693 14,141 -0.06(-0.84%)
Nov 07, 2006 6.730 6.990 6.730 6.750 11,717 +0.02(+0.30%)
Nov 06, 2006 6.640 6.780 6.606 6.730 7,501 +0.27(+4.18%)
Nov 03, 2006 6.350 6.480 6.330 6.460 8,923 +0.16(+2.54%)
Nov 02, 2006 6.310 6.340 6.240 6.300 1,916 -0.10(-1.56%)
Nov 01, 2006 6.690 6.690 6.380 6.400 11,876 -0.08(-1.23%)
Oct 31, 2006 6.400 6.600 6.061 6.480 21,927 +0.02(+0.31%)
Oct 30, 2006 6.720 6.720 5.660 6.460 18,776 -0.01(-0.15%)
Oct 27, 2006 5.730 6.760 5.730 6.470 21,121 -0.11(-1.67%)
Oct 26, 2006 6.590 6.850 6.510 6.580 41,312 +0.09(+1.39%)
Oct 25, 2006 6.740 6.740 6.130 6.490 67,396 +0.41(+6.74%)
Oct 24, 2006 6.090 6.090 5.962 6.080 29,255 -0.01(-0.16%)
Oct 23, 2006 6.030 6.090 5.900 6.090 7,708 +0.18(+3.05%)
Oct 20, 2006 5.810 5.960 5.740 5.910 27,150 +0.07(+1.20%)
Oct 19, 2006 5.950 6.070 5.840 5.840 13,773 -0.06(-1.02%)
Oct 18, 2006 6.140 6.250 5.890 5.900 25,502 -0.07(-1.17%)
Oct 17, 2006 6.330 6.370 5.760 5.970 59,116 -0.37(-5.84%)
Oct 16, 2006 5.970 6.540 5.970 6.340 11,265 +0.11(+1.77%)
Oct 13, 2006 6.100 6.230 6.100 6.230 6,474 +0.03(+0.48%)
Oct 12, 2006 6.160 6.200 6.113 6.200 36,798 +0.01(+0.16%)
Oct 11, 2006 6.180 6.190 6.150 6.190 2,230 +0.00(+0.00%)
Oct 10, 2006 6.110 6.190 6.102 6.190 11,150 +0.12(+1.98%)
Oct 09, 2006 6.000 6.140 6.000 6.070 13,100 +0.02(+0.33%)
Oct 06, 2006 6.080 6.080 6.050 6.050 2,000 -0.06(-0.98%)
Oct 05, 2006 6.100 6.150 6.060 6.110 8,430 -0.04(-0.65%)
Oct 04, 2006 5.870 6.200 5.870 6.150 47,682 +0.03(+0.49%)
Oct 03, 2006 5.650 6.120 5.630 6.120 27,422 +0.41(+7.18%)
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.