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 4.505 4.572 4.505 4.527 23,734 -0.01(-0.33%)
Dec 28, 2006 4.535 4.542 4.498 4.542 12,850 +0.02(+0.49%)
Dec 27, 2006 4.624 4.631 4.416 4.520 31,892 -0.01(-0.16%)
Dec 26, 2006 4.468 4.527 4.468 4.527 17,047 +0.06(+1.33%)
Dec 22, 2006 4.520 4.550 4.394 4.468 37,216 -0.07(-1.47%)
Dec 21, 2006 4.505 4.572 4.498 4.535 7,854 -0.01(-0.33%)
Dec 20, 2006 4.535 4.616 4.468 4.550 19,078 +0.01(+0.33%)
Dec 19, 2006 4.542 4.587 4.476 4.535 21,097 -0.09(-1.92%)
Dec 18, 2006 4.587 4.676 4.579 4.624 4,767 -0.09(-1.89%)
Dec 15, 2006 4.720 4.757 4.653 4.713 9,573 +0.02(+0.47%)
Dec 14, 2006 4.672 4.713 4.520 4.690 63,813 -0.02(-0.47%)
Dec 13, 2006 4.950 4.950 4.668 4.713 19,231 +0.04(+0.79%)
Dec 12, 2006 4.698 4.816 4.676 4.676 35,513 -0.08(-1.71%)
Dec 11, 2006 4.809 4.831 4.735 4.757 273,397 +0.02(+0.47%)
Dec 08, 2006 4.854 4.854 4.728 4.735 33,397 -0.09(-1.84%)
Dec 07, 2006 4.839 4.853 4.824 4.824 8,921 -0.01(-0.31%)
Dec 06, 2006 4.811 4.846 4.811 4.839 10,442 -0.01(-0.31%)
Dec 05, 2006 4.861 4.861 4.816 4.853 13,338 -0.05(-1.06%)
Dec 04, 2006 4.957 4.957 4.853 4.905 15,218 +0.07(+1.38%)
Dec 01, 2006 4.891 4.928 4.839 4.839 1,889 -0.09(-1.80%)
Nov 30, 2006 4.809 4.935 4.809 4.928 28,340 +0.11(+2.31%)
Nov 29, 2006 4.705 4.816 4.705 4.816 11,785 +0.12(+2.52%)
Nov 28, 2006 4.735 4.765 4.668 4.698 15,600 -0.04(-0.94%)
Nov 27, 2006 4.816 4.816 4.661 4.742 4,824 -0.06(-1.25%)
Nov 24, 2006 4.810 4.810 4.779 4.802 5,449 -0.01(-0.29%)
Nov 22, 2006 4.779 4.816 4.667 4.816 17,429 +0.07(+1.56%)
Nov 21, 2006 4.779 4.779 4.742 4.742 3,525 -0.03(-0.62%)
Nov 20, 2006 4.742 4.772 4.742 4.772 2,469 -0.01(-0.16%)
Nov 17, 2006 4.794 4.794 4.760 4.779 3,510 -0.01(-0.31%)
Nov 16, 2006 4.787 4.794 4.728 4.794 10,770 -0.01(-0.15%)
Nov 15, 2006 4.839 4.935 4.787 4.802 24,743 -0.06(-1.22%)
Nov 14, 2006 4.839 4.928 4.594 4.861 27,696 -0.10(-1.94%)
Nov 13, 2006 4.824 4.994 4.787 4.957 14,688 +0.17(+3.56%)
Nov 10, 2006 4.920 5.105 4.713 4.787 34,081 -0.14(-2.86%)
Nov 09, 2006 4.831 5.009 4.668 4.928 37,625 -0.03(-0.64%)
Nov 08, 2006 5.061 5.070 4.853 4.959 19,083 -0.04(-0.84%)
Nov 07, 2006 4.987 5.180 4.987 5.002 15,812 +0.01(+0.30%)
Nov 06, 2006 4.920 5.024 4.895 4.987 10,122 +0.20(+4.18%)
Nov 03, 2006 4.705 4.802 4.690 4.787 12,041 +0.12(+2.54%)
Nov 02, 2006 4.676 4.698 4.624 4.668 2,585 -0.07(-1.56%)
Nov 01, 2006 4.957 4.957 4.728 4.742 16,027 -0.06(-1.23%)
Oct 31, 2006 4.742 4.891 4.491 4.802 29,591 +0.01(+0.31%)
Oct 30, 2006 4.979 4.979 4.194 4.787 25,339 -0.01(-0.15%)
Oct 27, 2006 4.246 5.009 4.246 4.794 28,503 -0.08(-1.67%)
Oct 26, 2006 4.883 5.076 4.824 4.876 55,752 +0.07(+1.39%)
Oct 25, 2006 4.994 4.994 4.542 4.809 90,953 +0.30(+6.74%)
Oct 24, 2006 4.513 4.513 4.417 4.505 39,480 -0.01(-0.16%)
Oct 23, 2006 4.468 4.513 4.372 4.513 10,402 +0.13(+3.05%)
Oct 20, 2006 4.305 4.416 4.253 4.379 36,640 +0.05(+1.20%)
Oct 19, 2006 4.409 4.498 4.327 4.327 18,587 -0.04(-1.02%)
Oct 18, 2006 4.550 4.631 4.364 4.372 34,416 -0.05(-1.17%)
Oct 17, 2006 4.690 4.720 4.268 4.424 79,779 -0.27(-5.84%)
Oct 16, 2006 4.424 4.846 4.424 4.698 15,202 +0.08(+1.77%)
Oct 13, 2006 4.520 4.616 4.520 4.616 8,736 +0.02(+0.48%)
Oct 12, 2006 4.564 4.594 4.529 4.594 49,660 +0.01(+0.16%)
Oct 11, 2006 4.579 4.587 4.557 4.587 3,009 +0.00(+0.00%)
Oct 10, 2006 4.527 4.587 4.522 4.587 15,047 +0.09(+1.98%)
Oct 09, 2006 4.446 4.550 4.446 4.498 17,679 +0.01(+0.33%)
Oct 06, 2006 4.505 4.505 4.483 4.483 2,699 -0.04(-0.98%)
Oct 05, 2006 4.520 4.557 4.490 4.527 11,376 -0.03(-0.65%)
Oct 04, 2006 4.350 4.594 4.350 4.557 64,348 +0.02(+0.49%)
Oct 03, 2006 4.187 4.535 4.172 4.535 37,007 +0.30(+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.