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 (%)
Sep 30, 2005 4.810 4.810 4.610 4.780 21,597 -0.04(-0.83%)
Sep 29, 2005 4.740 4.820 4.510 4.820 13,573 +0.06(+1.26%)
Sep 28, 2005 4.620 4.820 4.550 4.760 16,506 +0.06(+1.28%)
Sep 27, 2005 4.500 4.700 4.500 4.700 8,322 +0.11(+2.40%)
Sep 26, 2005 4.550 4.650 4.550 4.590 8,508 -0.06(-1.29%)
Sep 23, 2005 4.650 4.720 4.600 4.650 29,300 +0.06(+1.31%)
Sep 22, 2005 4.500 4.660 4.390 4.590 45,192 +0.01(+0.22%)
Sep 21, 2005 4.690 4.810 4.520 4.580 105,700 -0.20(-4.18%)
Sep 20, 2005 4.880 5.049 4.780 4.780 49,571 -0.16(-3.24%)
Sep 19, 2005 5.270 5.270 4.880 4.940 33,883 -0.22(-4.26%)
Sep 16, 2005 5.090 5.160 5.050 5.160 23,300 -0.05(-0.96%)
Sep 15, 2005 5.370 5.400 5.020 5.210 58,557 -0.03(-0.55%)
Sep 14, 2005 5.400 5.490 5.239 5.239 34,300 -0.22(-4.05%)
Sep 13, 2005 5.330 5.510 5.330 5.460 13,096 +0.04(+0.74%)
Sep 12, 2005 5.440 5.450 5.420 5.420 13,800 -0.07(-1.28%)
Sep 09, 2005 5.200 5.550 5.200 5.490 7,513 +0.29(+5.58%)
Sep 08, 2005 5.190 5.220 5.190 5.200 12,628 -0.10(-1.89%)
Sep 07, 2005 5.420 5.420 5.300 5.300 12,184 -0.17(-3.11%)
Sep 06, 2005 5.550 5.550 5.280 5.470 27,503 -0.04(-0.73%)
Sep 02, 2005 5.550 5.550 5.410 5.510 5,628 -0.01(-0.18%)
Sep 01, 2005 5.450 5.550 5.320 5.520 80,375 +0.03(+0.54%)
Aug 31, 2005 5.500 5.500 5.310 5.490 15,487 +0.04(+0.73%)
Aug 30, 2005 5.190 5.500 5.190 5.450 22,750 +0.10(+1.87%)
Aug 29, 2005 5.370 5.460 5.350 5.350 2,389 +0.05(+0.94%)
Aug 26, 2005 5.400 5.480 5.290 5.300 4,000 -0.03(-0.56%)
Aug 25, 2005 5.200 5.500 5.200 5.330 37,337 +0.15(+2.90%)
Aug 24, 2005 5.380 5.400 5.080 5.180 11,938 -0.15(-2.81%)
Aug 23, 2005 5.300 5.410 5.220 5.330 8,706 -0.11(-2.02%)
Aug 22, 2005 5.290 5.440 5.180 5.440 35,699 +0.00(+0.00%)
Aug 19, 2005 5.240 5.500 5.240 5.440 22,652 +0.12(+2.26%)
Aug 18, 2005 5.270 5.450 5.210 5.320 11,831 -0.10(-1.85%)
Aug 17, 2005 5.190 5.420 5.100 5.420 15,025 +0.16(+3.04%)
Aug 16, 2005 5.180 5.320 5.120 5.260 8,900 -0.11(-2.05%)
Aug 15, 2005 5.290 5.460 5.100 5.370 9,341 -0.03(-0.55%)
Aug 12, 2005 5.420 5.490 5.240 5.400 10,312 -0.02(-0.37%)
Aug 11, 2005 5.430 5.500 5.300 5.420 9,450 -0.01(-0.18%)
Aug 10, 2005 5.360 5.550 5.170 5.430 9,815 +0.10(+1.88%)
Aug 09, 2005 5.350 5.550 5.060 5.330 30,277 -0.07(-1.30%)
Aug 08, 2005 5.350 5.610 5.260 5.400 24,729 -0.10(-1.82%)
Aug 05, 2005 5.350 5.590 4.898 5.500 23,781 +0.14(+2.61%)
Aug 04, 2005 5.730 5.730 5.080 5.360 41,908 -0.04(-0.74%)
Aug 03, 2005 5.330 5.630 5.330 5.400 48,973 +0.00(+0.00%)
Aug 02, 2005 5.600 5.750 5.230 5.400 39,004 -0.21(-3.74%)
Aug 01, 2005 5.430 5.610 5.200 5.610 66,415 +0.32(+6.05%)
Jul 29, 2005 4.750 5.310 4.680 5.290 64,700 +0.04(+0.76%)
Jul 28, 2005 5.250 5.300 5.000 5.250 21,855 -0.05(-0.94%)
Jul 27, 2005 5.360 5.410 5.140 5.300 31,729 +0.00(+0.00%)
Jul 26, 2005 4.970 5.500 4.870 5.300 106,726 +0.43(+8.83%)
Jul 25, 2005 4.750 4.910 4.750 4.870 55,614 +0.12(+2.53%)
Jul 22, 2005 4.850 4.870 4.720 4.750 85,405 +0.00(+0.00%)
Jul 21, 2005 4.600 4.980 4.600 4.750 155,252 +0.07(+1.50%)
Jul 20, 2005 4.180 4.720 4.180 4.680 272,444 +0.59(+14.43%)
Jul 19, 2005 4.320 4.320 4.020 4.090 17,446 -0.14(-3.33%)
Jul 18, 2005 4.100 4.359 4.100 4.231 9,436 +0.13(+3.20%)
Jul 15, 2005 4.050 4.180 4.030 4.100 7,700 +0.02(+0.49%)
Jul 14, 2005 4.060 4.220 4.060 4.080 24,336 -0.05(-1.21%)
Jul 13, 2005 4.050 4.130 4.000 4.130 33,296 +0.03(+0.73%)
Jul 12, 2005 4.100 4.160 4.050 4.100 29,804 +0.05(+1.23%)
Jul 11, 2005 4.120 4.280 4.050 4.050 104,771 -0.06(-1.46%)
Jul 08, 2005 4.410 4.410 4.060 4.110 52,133 -0.26(-5.99%)
Jul 07, 2005 4.230 4.450 4.230 4.372 14,595 +0.09(+2.15%)
Jul 06, 2005 4.290 4.310 4.280 4.280 14,000 -0.01(-0.23%)
Jul 05, 2005 4.270 4.370 4.270 4.290 79,900 +0.01(+0.23%)
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.