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 (%)
Aug 31, 2005 4.075 4.075 3.935 4.068 20,900 +0.03(+0.73%)
Aug 30, 2005 3.846 4.075 3.846 4.038 30,702 +0.07(+1.87%)
Aug 29, 2005 3.979 4.046 3.964 3.964 3,224 +0.04(+0.94%)
Aug 26, 2005 4.001 4.061 3.920 3.927 5,398 -0.02(-0.56%)
Aug 25, 2005 3.853 4.075 3.853 3.949 50,387 +0.11(+2.90%)
Aug 24, 2005 3.987 4.001 3.764 3.838 16,110 -0.11(-2.81%)
Aug 23, 2005 3.927 4.009 3.868 3.949 11,749 -0.08(-2.02%)
Aug 22, 2005 3.920 4.031 3.838 4.031 48,177 +0.00(+0.00%)
Aug 19, 2005 3.883 4.075 3.883 4.031 30,569 +0.09(+2.26%)
Aug 18, 2005 3.905 4.038 3.861 3.942 15,966 -0.07(-1.85%)
Aug 17, 2005 3.846 4.016 3.779 4.016 20,276 +0.12(+3.04%)
Aug 16, 2005 3.838 3.942 3.794 3.898 12,010 -0.08(-2.05%)
Aug 15, 2005 3.920 4.046 3.779 3.979 12,606 -0.02(-0.55%)
Aug 12, 2005 4.016 4.068 3.883 4.001 13,916 -0.01(-0.37%)
Aug 11, 2005 4.024 4.075 3.927 4.016 12,753 -0.01(-0.18%)
Aug 10, 2005 3.972 4.112 3.831 4.024 13,245 +0.07(+1.88%)
Aug 09, 2005 3.964 4.112 3.749 3.949 40,860 -0.05(-1.30%)
Aug 08, 2005 3.964 4.157 3.898 4.001 33,372 -0.07(-1.82%)
Aug 05, 2005 3.964 4.142 3.629 4.075 32,093 +0.10(+2.61%)
Aug 04, 2005 4.246 4.246 3.764 3.972 56,556 -0.03(-0.74%)
Aug 03, 2005 3.949 4.172 3.949 4.001 66,091 +0.00(+0.00%)
Aug 02, 2005 4.150 4.261 3.875 4.001 52,637 -0.16(-3.74%)
Aug 01, 2005 4.024 4.157 3.853 4.157 89,629 +0.24(+6.05%)
Jul 29, 2005 3.520 3.935 3.468 3.920 87,315 +0.03(+0.76%)
Jul 28, 2005 3.890 3.927 3.705 3.890 29,494 -0.04(-0.94%)
Jul 27, 2005 3.972 4.009 3.809 3.927 42,819 +0.00(+0.00%)
Jul 26, 2005 3.683 4.075 3.609 3.927 144,031 +0.32(+8.83%)
Jul 25, 2005 3.520 3.638 3.520 3.609 75,053 +0.09(+2.53%)
Jul 22, 2005 3.594 3.609 3.497 3.520 115,257 +0.00(+0.00%)
Jul 21, 2005 3.409 3.690 3.409 3.520 209,519 +0.05(+1.50%)
Jul 20, 2005 3.097 3.497 3.097 3.468 367,675 +0.44(+14.43%)
Jul 19, 2005 3.201 3.201 2.979 3.031 23,544 -0.10(-3.33%)
Jul 18, 2005 3.038 3.230 3.038 3.135 12,734 +0.10(+3.20%)
Jul 15, 2005 3.001 3.097 2.986 3.038 10,391 +0.01(+0.49%)
Jul 14, 2005 3.008 3.127 3.008 3.023 32,842 -0.04(-1.21%)
Jul 13, 2005 3.001 3.060 2.964 3.060 44,934 +0.02(+0.73%)
Jul 12, 2005 3.038 3.083 3.001 3.038 40,221 +0.04(+1.23%)
Jul 11, 2005 3.053 3.171 3.001 3.001 141,393 -0.04(-1.46%)
Jul 08, 2005 3.268 3.268 3.008 3.045 70,355 -0.19(-5.99%)
Jul 07, 2005 3.134 3.297 3.134 3.240 19,696 +0.07(+2.15%)
Jul 06, 2005 3.179 3.194 3.171 3.171 18,893 -0.01(-0.23%)
Jul 05, 2005 3.164 3.238 3.164 3.179 107,828 +0.01(+0.23%)
Jul 01, 2005 3.312 3.312 3.164 3.171 28,475 -0.08(-2.51%)
Jun 30, 2005 3.305 3.312 3.216 3.253 203,704 +0.04(+1.15%)
Jun 29, 2005 3.268 3.275 3.164 3.216 151,741 -0.05(-1.59%)
Jun 28, 2005 3.268 3.297 3.260 3.268 45,885 +0.00(+0.00%)
Jun 27, 2005 3.253 3.268 3.253 3.268 1,889 +0.04(+1.38%)
Jun 24, 2005 3.231 3.253 3.186 3.223 5,398 -0.04(-1.32%)
Jun 23, 2005 3.312 3.357 3.231 3.266 20,592 -0.05(-1.61%)
Jun 22, 2005 3.186 3.334 3.186 3.320 3,121 -0.03(-0.88%)
Jun 21, 2005 3.268 3.409 3.231 3.349 15,113 +0.03(+0.89%)
Jun 20, 2005 3.334 3.364 3.297 3.320 16,985 -0.01(-0.44%)
Jun 17, 2005 3.334 3.334 3.334 3.334 1,889 +0.10(+3.21%)
Jun 16, 2005 3.334 3.334 3.223 3.231 12,010 -0.10(-3.11%)
Jun 15, 2005 3.260 3.334 3.243 3.334 11,365 +0.08(+2.51%)
Jun 14, 2005 3.253 3.260 3.253 3.253 1,079 +0.01(+0.23%)
Jun 13, 2005 3.149 3.260 3.149 3.246 4,812 +0.05(+1.55%)
Jun 10, 2005 3.157 3.231 3.149 3.196 11,046 +0.03(+1.01%)
Jun 09, 2005 3.149 3.194 3.149 3.164 7,220 +0.01(+0.23%)
Jun 08, 2005 3.134 3.208 3.134 3.157 8,772 +0.02(+0.71%)
Jun 07, 2005 3.182 3.182 3.134 3.134 4,978 -0.07(-2.08%)
Jun 06, 2005 3.186 3.216 3.134 3.201 5,786 -0.02(-0.69%)
Jun 03, 2005 3.134 3.223 3.134 3.223 133,017 -0.01(-0.46%)
Jun 02, 2005 3.149 3.297 3.149 3.238 9,534 +0.03(+0.92%)
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.