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 31, 2007 6.942 7.420 6.860 7.300 16,379 +0.04(+0.55%)
Dec 28, 2007 6.950 7.300 6.900 7.260 13,300 -0.07(-0.95%)
Dec 27, 2007 7.100 7.340 7.100 7.330 30,413 +0.04(+0.55%)
Dec 26, 2007 6.980 7.290 6.980 7.290 6,014 +0.20(+2.82%)
Dec 24, 2007 6.930 7.270 6.820 7.090 18,104 +0.06(+0.85%)
Dec 21, 2007 7.100 7.140 7.020 7.030 12,914 -0.07(-0.99%)
Dec 20, 2007 7.020 7.100 7.010 7.100 7,562 +0.04(+0.57%)
Dec 19, 2007 6.780 7.140 6.750 7.060 20,979 -0.05(-0.70%)
Dec 18, 2007 7.060 7.230 6.980 7.110 14,147 -0.12(-1.66%)
Dec 17, 2007 7.080 7.320 7.080 7.230 3,914 +0.16(+2.26%)
Dec 14, 2007 7.560 7.570 7.010 7.070 19,645 +0.01(+0.14%)
Dec 13, 2007 6.960 7.090 6.930 7.060 12,542 +0.01(+0.14%)
Dec 12, 2007 7.050 7.060 6.960 7.050 10,831 +0.00(+0.00%)
Dec 11, 2007 7.000 7.330 7.000 7.050 13,921 +0.05(+0.71%)
Dec 10, 2007 7.250 7.430 6.830 7.000 36,413 -0.09(-1.27%)
Dec 07, 2007 7.150 7.190 6.930 7.090 10,621 +0.02(+0.28%)
Dec 06, 2007 6.750 7.300 6.670 7.070 26,101 +0.38(+5.68%)
Dec 05, 2007 6.470 6.750 6.422 6.690 8,405 +0.15(+2.29%)
Dec 04, 2007 6.710 6.740 6.440 6.540 20,541 -0.26(-3.82%)
Dec 03, 2007 6.710 6.800 6.600 6.800 22,791 +0.23(+3.50%)
Nov 30, 2007 6.430 6.730 6.180 6.570 21,855 +0.08(+1.23%)
Nov 29, 2007 6.450 6.508 6.442 6.490 4,100 +0.06(+0.93%)
Nov 28, 2007 6.220 6.620 6.160 6.430 9,790 +0.14(+2.23%)
Nov 27, 2007 6.080 6.290 6.045 6.290 18,968 +0.10(+1.62%)
Nov 26, 2007 6.250 6.260 6.030 6.190 16,287 -0.12(-1.90%)
Nov 23, 2007 6.350 6.400 6.260 6.310 8,100 -0.11(-1.71%)
Nov 21, 2007 6.410 6.450 6.400 6.420 11,558 -0.08(-1.23%)
Nov 20, 2007 6.530 6.620 6.400 6.500 28,458 -0.09(-1.37%)
Nov 19, 2007 6.640 6.750 6.410 6.590 24,059 -0.14(-2.08%)
Nov 16, 2007 6.890 6.970 6.620 6.730 21,839 -0.27(-3.86%)
Nov 15, 2007 6.730 7.040 6.670 7.000 22,250 +0.00(+0.00%)
Nov 14, 2007 7.460 7.460 7.000 7.000 28,646 -0.44(-5.91%)
Nov 13, 2007 7.240 7.470 7.150 7.440 14,805 +0.25(+3.48%)
Nov 12, 2007 6.910 7.230 6.580 7.190 39,080 +0.13(+1.84%)
Nov 09, 2007 7.240 7.240 6.700 7.060 17,611 -0.18(-2.49%)
Nov 08, 2007 7.110 7.250 6.990 7.240 9,627 +0.23(+3.28%)
Nov 07, 2007 7.230 7.230 6.860 7.010 54,303 -0.22(-3.04%)
Nov 06, 2007 6.930 7.320 6.930 7.230 24,755 +0.19(+2.70%)
Nov 05, 2007 6.750 7.240 6.600 7.040 38,829 +0.00(+0.00%)
Nov 02, 2007 6.870 7.170 6.870 7.040 46,801 +0.02(+0.28%)
Nov 01, 2007 7.200 7.200 6.700 7.020 49,359 -0.16(-2.23%)
Oct 31, 2007 6.930 7.250 6.930 7.180 25,517 +0.35(+5.12%)
Oct 30, 2007 7.280 7.280 6.790 6.830 60,547 -0.40(-5.53%)
Oct 29, 2007 7.210 7.280 6.840 7.230 55,502 -0.02(-0.28%)
Oct 26, 2007 7.520 7.840 7.170 7.250 66,049 -0.49(-6.33%)
Oct 25, 2007 7.750 8.230 7.570 7.740 112,922 -0.24(-3.01%)
Oct 24, 2007 9.200 9.210 6.770 7.980 267,238 -1.44(-15.29%)
Oct 23, 2007 9.300 9.450 9.200 9.420 440,129 +0.12(+1.29%)
Oct 22, 2007 9.300 9.380 9.200 9.300 15,000 +0.03(+0.32%)
Oct 19, 2007 9.230 9.390 9.130 9.270 46,840 +0.14(+1.53%)
Oct 18, 2007 8.957 9.130 8.900 9.130 12,242 +0.12(+1.39%)
Oct 17, 2007 8.770 9.040 8.770 9.005 24,277 -0.01(-0.17%)
Oct 16, 2007 9.000 9.090 8.850 9.020 27,204 +0.02(+0.22%)
Oct 15, 2007 8.900 9.080 8.900 9.000 10,899 +0.10(+1.12%)
Oct 12, 2007 8.760 8.920 8.760 8.900 57,175 +0.03(+0.34%)
Oct 11, 2007 9.000 9.000 8.770 8.870 11,312 -0.09(-1.00%)
Oct 10, 2007 8.820 8.991 8.500 8.960 25,840 +0.15(+1.70%)
Oct 09, 2007 8.540 8.810 8.400 8.810 7,286 +0.20(+2.32%)
Oct 08, 2007 8.760 8.800 8.590 8.610 11,795 -0.15(-1.71%)
Oct 05, 2007 8.620 8.760 8.620 8.760 20,263 +0.18(+2.10%)
Oct 04, 2007 8.610 8.640 8.480 8.580 26,344 +0.10(+1.18%)
Oct 03, 2007 8.300 8.550 8.300 8.480 19,499 +0.10(+1.19%)
Oct 02, 2007 8.630 8.630 8.380 8.380 37,168 -0.32(-3.68%)
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.