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 6.030 6.030 5.580 5.930 52,699 -0.10(-1.66%)
Feb 27, 2006 6.090 6.090 5.978 6.030 14,706 +0.03(+0.50%)
Feb 24, 2006 6.070 6.100 5.870 6.000 17,982 -0.14(-2.28%)
Feb 23, 2006 5.910 6.140 5.870 6.140 31,755 +0.26(+4.42%)
Feb 22, 2006 5.970 6.100 5.800 5.880 32,020 -0.04(-0.68%)
Feb 21, 2006 6.050 6.100 5.910 5.920 32,177 -0.20(-3.27%)
Feb 17, 2006 6.080 6.230 6.080 6.120 28,661 -0.33(-5.12%)
Feb 16, 2006 6.460 6.460 6.080 6.450 11,900 -0.11(-1.68%)
Feb 15, 2006 6.400 6.660 6.381 6.560 30,397 +0.16(+2.50%)
Feb 14, 2006 6.430 6.470 6.310 6.400 12,876 -0.04(-0.62%)
Feb 13, 2006 6.600 6.600 6.410 6.440 8,475 -0.17(-2.57%)
Feb 10, 2006 6.580 6.620 6.450 6.610 11,800 +0.01(+0.15%)
Feb 09, 2006 6.640 6.640 6.520 6.600 17,154 +0.09(+1.38%)
Feb 08, 2006 6.400 6.545 6.400 6.510 66,770 +0.11(+1.72%)
Feb 07, 2006 6.400 6.400 6.370 6.400 9,988 -0.03(-0.47%)
Feb 06, 2006 6.310 6.430 6.260 6.430 20,825 +0.12(+1.90%)
Feb 03, 2006 6.410 6.460 6.080 6.310 46,755 -0.17(-2.62%)
Feb 02, 2006 6.490 6.578 6.450 6.480 32,725 +0.01(+0.15%)
Feb 01, 2006 6.450 6.500 6.350 6.470 92,450 +0.00(+0.00%)
Jan 31, 2006 6.410 6.480 6.320 6.470 71,760 +0.06(+0.94%)
Jan 30, 2006 6.540 6.540 6.381 6.410 75,750 +0.01(+0.16%)
Jan 27, 2006 6.410 6.470 6.400 6.400 5,787 +0.00(+0.00%)
Jan 26, 2006 6.380 6.480 6.340 6.400 10,950 +0.06(+0.95%)
Jan 25, 2006 6.380 6.380 6.300 6.340 16,675 -0.04(-0.63%)
Jan 24, 2006 6.440 6.450 6.360 6.380 6,838 +0.05(+0.79%)
Jan 23, 2006 6.400 6.440 6.312 6.330 19,914 -0.14(-2.16%)
Jan 20, 2006 6.430 6.480 6.380 6.470 20,211 +0.04(+0.62%)
Jan 19, 2006 6.220 6.450 6.220 6.430 31,664 +0.21(+3.38%)
Jan 18, 2006 6.330 6.470 6.140 6.220 28,290 -0.08(-1.27%)
Jan 17, 2006 6.240 6.400 6.060 6.300 18,234 +0.06(+0.96%)
Jan 13, 2006 6.200 6.260 6.070 6.240 8,544 +0.04(+0.65%)
Jan 12, 2006 6.350 6.370 6.090 6.200 15,800 -0.15(-2.36%)
Jan 11, 2006 6.390 6.390 6.260 6.350 22,228 +0.03(+0.47%)
Jan 10, 2006 6.360 6.360 6.260 6.320 26,803 +0.02(+0.32%)
Jan 09, 2006 6.350 6.350 6.060 6.300 19,647 +0.08(+1.29%)
Jan 06, 2006 6.290 6.290 6.130 6.220 6,800 -0.10(-1.58%)
Jan 05, 2006 6.370 6.370 6.110 6.320 11,485 -0.04(-0.63%)
Jan 04, 2006 5.750 6.360 5.750 6.360 70,359 +0.50(+8.53%)
Jan 03, 2006 5.760 5.860 5.760 5.860 8,970 -0.04(-0.68%)
Dec 30, 2005 5.900 5.900 5.804 5.900 5,289 +0.04(+0.68%)
Dec 29, 2005 5.850 5.900 5.750 5.860 9,799 -0.05(-0.85%)
Dec 28, 2005 5.890 5.920 5.760 5.910 14,900 +0.00(+0.00%)
Dec 27, 2005 6.000 6.040 5.750 5.910 15,600 -0.08(-1.34%)
Dec 23, 2005 6.000 6.000 5.900 5.990 4,330 +0.03(+0.50%)
Dec 22, 2005 6.000 6.000 5.910 5.960 46,746 +0.01(+0.17%)
Dec 21, 2005 5.920 6.000 5.890 5.950 17,065 +0.00(+0.00%)
Dec 20, 2005 5.950 6.030 5.780 5.950 6,670 +0.00(+0.00%)
Dec 19, 2005 5.830 5.990 5.770 5.950 17,601 +0.00(+0.00%)
Dec 16, 2005 5.926 6.010 5.900 5.950 3,401 +0.00(+0.00%)
Dec 15, 2005 5.900 5.990 5.900 5.950 5,750 +0.05(+0.85%)
Dec 14, 2005 6.050 6.050 5.860 5.900 13,875 -0.14(-2.32%)
Dec 13, 2005 6.050 6.050 5.770 6.040 89,078 -0.01(-0.17%)
Dec 12, 2005 6.000 6.080 6.000 6.050 8,255 +0.05(+0.83%)
Dec 09, 2005 5.980 6.020 5.910 6.000 6,843 -0.09(-1.48%)
Dec 08, 2005 6.090 6.200 6.000 6.090 19,099 +0.04(+0.66%)
Dec 07, 2005 6.020 6.150 6.020 6.050 14,229 -0.10(-1.63%)
Dec 06, 2005 6.060 6.260 6.000 6.150 16,890 +0.08(+1.32%)
Dec 05, 2005 6.220 6.220 6.030 6.070 97,214 -0.12(-2.00%)
Dec 02, 2005 6.070 6.200 6.030 6.194 35,350 +0.12(+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.