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, 2008 3.512 3.631 3.446 3.601 11,734 +0.01(+0.21%)
Sep 29, 2008 3.557 3.623 3.031 3.594 23,293 -0.07(-1.82%)
Sep 26, 2008 3.594 3.668 3.423 3.660 19,785 +0.05(+1.44%)
Sep 25, 2008 3.483 3.631 3.483 3.609 16,885 +0.01(+0.21%)
Sep 24, 2008 3.512 3.623 3.423 3.601 21,862 -0.01(-0.21%)
Sep 23, 2008 3.505 3.638 3.453 3.609 12,955 +0.02(+0.62%)
Sep 22, 2008 3.646 3.646 3.497 3.586 19,464 -0.04(-1.22%)
Sep 19, 2008 3.705 3.705 3.609 3.631 34,413 -0.06(-1.61%)
Sep 18, 2008 3.564 3.705 3.527 3.690 18,758 -0.01(-0.40%)
Sep 17, 2008 3.698 3.705 3.505 3.705 46,853 +0.00(+0.00%)
Sep 16, 2008 3.638 3.705 3.001 3.705 19,181 +0.00(+0.00%)
Sep 15, 2008 3.609 3.705 3.609 3.705 6,747 +0.00(+0.00%)
Sep 12, 2008 3.690 3.705 3.660 3.705 14,777 +0.01(+0.40%)
Sep 11, 2008 3.675 3.705 3.631 3.690 12,418 -0.04(-1.19%)
Sep 10, 2008 3.705 3.742 3.631 3.735 18,604 +0.04(+1.00%)
Sep 09, 2008 3.669 3.705 3.668 3.698 15,317 -0.01(-0.20%)
Sep 08, 2008 3.698 3.735 3.675 3.705 13,371 +0.01(+0.20%)
Sep 05, 2008 3.675 3.712 3.653 3.698 15,554 +0.01(+0.20%)
Sep 04, 2008 3.675 3.735 3.660 3.690 20,289 -0.01(-0.40%)
Sep 03, 2008 3.660 3.801 3.653 3.705 43,580 +0.01(+0.40%)
Sep 02, 2008 3.698 3.698 3.638 3.690 8,365 +0.02(+0.61%)
Aug 29, 2008 3.564 3.698 3.564 3.668 14,127 -0.03(-0.80%)
Aug 28, 2008 3.631 3.698 3.631 3.698 30,341 -0.01(-0.20%)
Aug 27, 2008 3.438 3.720 3.438 3.705 36,015 +0.28(+8.23%)
Aug 26, 2008 3.394 3.438 3.386 3.423 1,168,555 +0.00(+0.00%)
Aug 25, 2008 3.409 3.446 3.364 3.423 32,271 +0.01(+0.22%)
Aug 22, 2008 3.379 3.446 3.297 3.416 12,527 +0.07(+1.99%)
Aug 21, 2008 3.364 3.438 3.342 3.349 24,669 -0.01(-0.44%)
Aug 20, 2008 3.338 3.394 3.305 3.364 332,892 +0.03(+0.89%)
Aug 19, 2008 3.349 3.372 3.297 3.334 28,205 +0.00(+0.00%)
Aug 18, 2008 3.320 3.349 3.297 3.334 15,452 +0.00(+0.00%)
Aug 15, 2008 3.334 3.364 3.282 3.334 26,774 +0.00(+0.00%)
Aug 14, 2008 3.312 3.334 3.275 3.334 32,213 +0.01(+0.22%)
Aug 13, 2008 3.305 3.346 3.268 3.327 21,930 -0.01(-0.22%)
Aug 12, 2008 3.357 3.357 3.305 3.334 101,850 -0.04(-1.32%)
Aug 11, 2008 3.305 3.409 3.283 3.379 59,460 +0.13(+4.11%)
Aug 08, 2008 3.320 3.394 3.246 3.246 49,212 -0.15(-4.37%)
Aug 07, 2008 3.305 3.409 3.305 3.394 90,882 +0.02(+0.66%)
Aug 06, 2008 3.290 3.423 3.290 3.372 46,737 -0.02(-0.55%)
Aug 05, 2008 3.357 3.431 3.223 3.390 41,862 +0.15(+4.69%)
Aug 04, 2008 3.372 3.475 3.238 3.238 246,309 -0.20(-5.82%)
Aug 01, 2008 3.453 3.475 3.386 3.438 25,276 -0.04(-1.28%)
Jul 31, 2008 3.283 3.483 3.283 3.483 31,449 +0.13(+3.98%)
Jul 30, 2008 3.320 3.483 3.320 3.349 47,024 -0.06(-1.74%)
Jul 29, 2008 3.409 3.453 3.364 3.409 42,383 -0.01(-0.43%)
Jul 28, 2008 3.483 3.483 3.379 3.423 8,655 -0.04(-1.07%)
Jul 25, 2008 3.335 3.460 3.334 3.460 19,777 +0.07(+2.19%)
Jul 24, 2008 3.497 3.497 3.305 3.386 39,414 -0.04(-1.08%)
Jul 23, 2008 3.446 3.535 3.423 3.423 21,453 -0.13(-3.75%)
Jul 22, 2008 3.446 3.557 3.431 3.557 26,795 +0.01(+0.21%)
Jul 21, 2008 3.557 3.557 3.423 3.549 224,359 -0.01(-0.21%)
Jul 18, 2008 3.475 3.557 3.409 3.557 215,115 +0.01(+0.21%)
Jul 17, 2008 3.460 3.557 3.394 3.549 36,896 +0.00(+0.00%)
Jul 16, 2008 3.483 3.557 3.475 3.549 24,714 +0.02(+0.63%)
Jul 15, 2008 3.431 3.535 3.423 3.527 21,457 -0.01(-0.21%)
Jul 14, 2008 3.423 3.535 3.423 3.535 3,103 -0.02(-0.63%)
Jul 11, 2008 3.542 3.557 3.216 3.557 54,385 -0.07(-2.04%)
Jul 10, 2008 3.497 3.631 3.431 3.631 14,932 +0.07(+2.08%)
Jul 09, 2008 3.483 3.631 3.423 3.557 13,427 -0.07(-1.84%)
Jul 08, 2008 3.460 3.623 3.423 3.623 22,604 +0.10(+2.95%)
Jul 07, 2008 3.572 3.579 3.389 3.520 19,621 -0.10(-2.86%)
Jul 04, 2008 3.557 3.623 3.557 3.623 1,781 +0.00(+0.00%)
Jul 03, 2008 3.557 3.623 3.557 3.623 1,781 +0.08(+2.30%)
Jul 02, 2008 3.475 3.579 3.416 3.542 10,593 +0.03(+0.84%)
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.