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 (%)
Feb 28, 2006 4.468 4.468 4.135 4.394 71,119 -0.07(-1.66%)
Feb 27, 2006 4.513 4.513 4.430 4.468 19,846 +0.02(+0.50%)
Feb 24, 2006 4.498 4.520 4.350 4.446 24,267 -0.10(-2.28%)
Feb 23, 2006 4.379 4.550 4.350 4.550 42,854 +0.19(+4.42%)
Feb 22, 2006 4.424 4.520 4.298 4.357 43,212 -0.03(-0.68%)
Feb 21, 2006 4.483 4.520 4.379 4.387 43,424 -0.15(-3.27%)
Feb 17, 2006 4.505 4.616 4.505 4.535 38,679 -0.24(-5.12%)
Feb 16, 2006 4.787 4.787 4.505 4.779 16,059 -0.08(-1.68%)
Feb 15, 2006 4.742 4.935 4.728 4.861 41,022 +0.12(+2.50%)
Feb 14, 2006 4.765 4.794 4.676 4.742 17,376 -0.03(-0.62%)
Feb 13, 2006 4.891 4.891 4.750 4.772 11,437 -0.13(-2.57%)
Feb 10, 2006 4.876 4.905 4.779 4.898 15,924 +0.01(+0.15%)
Feb 09, 2006 4.920 4.920 4.831 4.891 23,150 +0.07(+1.38%)
Feb 08, 2006 4.742 4.850 4.742 4.824 90,109 +0.08(+1.72%)
Feb 07, 2006 4.742 4.742 4.720 4.742 13,479 -0.02(-0.47%)
Feb 06, 2006 4.676 4.765 4.639 4.765 28,104 +0.09(+1.90%)
Feb 03, 2006 4.750 4.787 4.505 4.676 63,097 -0.13(-2.62%)
Feb 02, 2006 4.809 4.874 4.779 4.802 44,163 +0.01(+0.15%)
Feb 01, 2006 4.779 4.816 4.705 4.794 124,765 +0.00(+0.00%)
Jan 31, 2006 4.750 4.802 4.683 4.794 96,843 +0.04(+0.94%)
Jan 30, 2006 4.846 4.846 4.728 4.750 102,227 +0.01(+0.16%)
Jan 27, 2006 4.750 4.794 4.742 4.742 7,809 +0.00(+0.00%)
Jan 26, 2006 4.728 4.802 4.698 4.742 14,777 +0.04(+0.95%)
Jan 25, 2006 4.728 4.728 4.668 4.698 22,503 -0.03(-0.63%)
Jan 24, 2006 4.772 4.779 4.713 4.728 9,228 +0.04(+0.79%)
Jan 23, 2006 4.742 4.772 4.677 4.690 26,874 -0.10(-2.16%)
Jan 20, 2006 4.765 4.802 4.728 4.794 27,275 +0.03(+0.62%)
Jan 19, 2006 4.609 4.779 4.609 4.765 42,731 +0.16(+3.38%)
Jan 18, 2006 4.690 4.794 4.550 4.609 38,178 -0.06(-1.27%)
Jan 17, 2006 4.624 4.742 4.490 4.668 24,607 +0.04(+0.96%)
Jan 13, 2006 4.594 4.639 4.498 4.624 11,530 +0.03(+0.65%)
Jan 12, 2006 4.705 4.720 4.513 4.594 21,322 -0.11(-2.36%)
Jan 11, 2006 4.735 4.735 4.639 4.705 29,997 +0.02(+0.47%)
Jan 10, 2006 4.713 4.713 4.639 4.683 36,171 +0.01(+0.32%)
Jan 09, 2006 4.705 4.705 4.490 4.668 26,514 +0.06(+1.29%)
Jan 06, 2006 4.661 4.661 4.542 4.609 9,176 -0.07(-1.58%)
Jan 05, 2006 4.720 4.720 4.527 4.683 15,499 -0.03(-0.63%)
Jan 04, 2006 4.261 4.713 4.261 4.713 94,952 +0.37(+8.53%)
Jan 03, 2006 4.268 4.342 4.268 4.342 12,105 -0.03(-0.68%)
Dec 30, 2005 4.372 4.372 4.301 4.372 7,137 +0.03(+0.68%)
Dec 29, 2005 4.335 4.372 4.261 4.342 13,224 -0.04(-0.85%)
Dec 28, 2005 4.364 4.387 4.268 4.379 20,108 +0.00(+0.00%)
Dec 27, 2005 4.446 4.476 4.261 4.379 21,052 -0.06(-1.34%)
Dec 23, 2005 4.446 4.446 4.372 4.439 5,843 +0.02(+0.50%)
Dec 22, 2005 4.446 4.446 4.379 4.416 63,085 +0.01(+0.17%)
Dec 21, 2005 4.387 4.446 4.364 4.409 23,029 +0.00(+0.00%)
Dec 20, 2005 4.409 4.468 4.283 4.409 9,001 +0.00(+0.00%)
Dec 19, 2005 4.320 4.439 4.276 4.409 23,753 +0.00(+0.00%)
Dec 16, 2005 4.391 4.453 4.372 4.409 4,589 +0.00(+0.00%)
Dec 15, 2005 4.372 4.439 4.372 4.409 7,759 +0.04(+0.85%)
Dec 14, 2005 4.483 4.483 4.342 4.372 18,724 -0.10(-2.32%)
Dec 13, 2005 4.483 4.483 4.276 4.476 120,214 -0.01(-0.17%)
Dec 12, 2005 4.446 4.505 4.446 4.483 11,140 +0.04(+0.83%)
Dec 09, 2005 4.431 4.461 4.379 4.446 9,234 -0.07(-1.48%)
Dec 08, 2005 4.513 4.594 4.446 4.513 25,774 +0.03(+0.66%)
Dec 07, 2005 4.461 4.557 4.461 4.483 19,202 -0.07(-1.63%)
Dec 06, 2005 4.490 4.639 4.446 4.557 22,793 +0.06(+1.32%)
Dec 05, 2005 4.609 4.609 4.468 4.498 131,194 -0.09(-2.00%)
Dec 02, 2005 4.498 4.594 4.468 4.590 47,706 +0.09(+2.04%)
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.