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 29, 2008 6.520 6.980 6.000 6.000 51,092 -0.40(-6.25%)
Feb 28, 2008 6.220 6.400 6.020 6.400 39,376 +0.01(+0.16%)
Feb 27, 2008 6.100 6.450 6.010 6.390 21,738 +0.33(+5.45%)
Feb 26, 2008 6.010 6.220 6.000 6.060 20,160 -0.05(-0.82%)
Feb 25, 2008 6.340 6.410 6.060 6.110 13,480 -0.31(-4.83%)
Feb 22, 2008 6.400 6.490 6.030 6.420 19,730 -0.07(-1.08%)
Feb 21, 2008 6.370 6.510 6.370 6.490 12,150 +0.13(+2.04%)
Feb 20, 2008 6.490 6.490 6.190 6.360 10,287 -0.13(-2.00%)
Feb 19, 2008 6.530 6.730 6.350 6.490 24,782 -0.11(-1.67%)
Feb 18, 2008 6.500 6.800 6.260 6.600 17,436 +0.00(+0.00%)
Feb 15, 2008 6.500 6.800 6.260 6.600 17,436 +0.00(+0.00%)
Feb 14, 2008 6.330 6.770 6.270 6.600 19,490 +0.30(+4.76%)
Feb 13, 2008 6.490 6.570 5.760 6.300 111,144 -0.06(-0.94%)
Feb 12, 2008 6.440 6.620 6.250 6.360 45,548 -0.17(-2.60%)
Feb 11, 2008 6.410 6.530 5.860 6.530 59,841 +0.20(+3.16%)
Feb 08, 2008 6.490 6.630 6.320 6.330 19,800 -0.22(-3.36%)
Feb 07, 2008 6.580 6.880 6.220 6.550 44,917 -0.10(-1.50%)
Feb 06, 2008 6.620 6.700 6.520 6.650 4,599 -0.05(-0.75%)
Feb 05, 2008 6.740 6.880 6.590 6.700 13,486 -0.05(-0.74%)
Feb 04, 2008 6.940 6.990 6.750 6.750 39,550 +0.01(+0.15%)
Feb 01, 2008 6.640 6.950 6.470 6.740 15,061 +0.06(+0.90%)
Jan 31, 2008 6.570 6.740 6.510 6.680 9,300 -0.01(-0.15%)
Jan 30, 2008 6.803 6.850 6.420 6.690 12,687 -0.13(-1.91%)
Jan 29, 2008 6.770 6.960 6.630 6.820 13,300 -0.14(-2.01%)
Jan 28, 2008 6.730 7.130 6.720 6.960 36,287 +0.13(+1.90%)
Jan 25, 2008 6.990 6.990 6.830 6.830 125,442 +0.22(+3.33%)
Jan 24, 2008 6.830 6.960 6.370 6.610 29,389 -0.32(-4.62%)
Jan 23, 2008 6.970 7.030 6.480 6.930 119,754 +0.22(+3.28%)
Jan 22, 2008 6.370 7.010 6.370 6.710 25,744 -0.14(-2.04%)
Jan 21, 2008 7.190 7.250 6.700 6.850 8,515 +0.00(+0.00%)
Jan 18, 2008 7.190 7.250 6.700 6.850 8,515 -0.12(-1.72%)
Jan 17, 2008 7.010 7.180 6.710 6.970 12,450 -0.28(-3.86%)
Jan 16, 2008 7.240 7.380 6.610 7.250 75,706 +0.30(+4.32%)
Jan 15, 2008 6.840 7.100 6.690 6.950 5,636 +0.10(+1.46%)
Jan 14, 2008 7.420 7.420 6.670 6.850 9,153 -0.01(-0.15%)
Jan 11, 2008 6.790 7.040 6.500 6.860 37,116 -0.09(-1.29%)
Jan 10, 2008 6.930 6.960 6.800 6.950 10,283 -0.05(-0.71%)
Jan 09, 2008 7.070 7.170 6.810 7.000 15,447 -0.15(-2.10%)
Jan 08, 2008 7.170 7.180 7.010 7.150 1,933 -0.03(-0.42%)
Jan 07, 2008 6.890 7.440 6.820 7.180 24,735 +0.06(+0.84%)
Jan 04, 2008 7.350 7.390 6.860 7.120 14,118 -0.22(-3.00%)
Jan 03, 2008 7.470 7.470 7.110 7.340 21,161 -0.06(-0.81%)
Jan 02, 2008 7.200 7.400 7.050 7.400 23,624 +0.10(+1.37%)
Jan 01, 2008 6.942 7.420 6.860 7.300 16,379 +0.00(+0.00%)
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%)
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.