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 (%)
May 31, 2006 5.128 5.128 5.002 5.024 36,005 -0.07(-1.45%)
May 30, 2006 5.224 5.238 5.002 5.098 36,136 -0.11(-2.13%)
May 26, 2006 5.142 5.209 5.054 5.209 29,858 +0.10(+1.88%)
May 25, 2006 5.017 5.150 5.002 5.113 26,600 +0.06(+1.17%)
May 24, 2006 5.150 5.172 5.039 5.054 48,196 -0.07(-1.45%)
May 23, 2006 5.224 5.306 5.105 5.128 43,109 -0.09(-1.70%)
May 22, 2006 5.261 5.291 5.039 5.217 46,332 -0.09(-1.68%)
May 19, 2006 5.387 5.387 5.180 5.306 37,846 -0.09(-1.65%)
May 18, 2006 5.387 5.394 5.113 5.394 40,980 +0.16(+3.12%)
May 17, 2006 5.172 5.276 5.128 5.231 56,294 -0.04(-0.70%)
May 16, 2006 5.380 5.380 5.135 5.268 36,104 -0.06(-1.11%)
May 15, 2006 5.528 5.580 5.194 5.328 90,063 -0.27(-4.89%)
May 12, 2006 5.713 5.713 5.417 5.602 58,799 -0.11(-1.95%)
May 11, 2006 5.706 5.735 5.617 5.713 36,008 -0.02(-0.39%)
May 10, 2006 5.780 5.780 5.666 5.735 39,933 +0.04(+0.65%)
May 09, 2006 5.780 5.780 5.669 5.698 36,843 -0.04(-0.77%)
May 08, 2006 5.565 5.772 5.565 5.743 73,268 +0.06(+1.04%)
May 05, 2006 5.632 5.683 5.498 5.683 49,946 +0.01(+0.26%)
May 04, 2006 5.765 5.765 5.624 5.669 24,031 -0.07(-1.29%)
May 03, 2006 5.765 5.772 5.669 5.743 39,879 +0.04(+0.78%)
May 02, 2006 5.513 5.780 5.483 5.698 113,340 -0.06(-1.03%)
May 01, 2006 5.780 5.780 5.580 5.758 61,490 +0.01(+0.13%)
Apr 28, 2006 5.513 5.750 5.513 5.750 97,572 +0.23(+4.16%)
Apr 27, 2006 5.632 5.661 5.394 5.520 56,651 -0.11(-1.97%)
Apr 26, 2006 5.594 5.676 5.520 5.632 110,419 +0.00(+0.00%)
Apr 25, 2006 5.543 5.646 5.461 5.632 41,408 +0.14(+2.56%)
Apr 24, 2006 5.565 5.565 5.283 5.491 117,634 -0.01(-0.13%)
Apr 21, 2006 5.535 5.565 5.417 5.498 89,449 -0.08(-1.46%)
Apr 20, 2006 5.683 5.700 5.543 5.580 81,443 +0.02(+0.40%)
Apr 19, 2006 5.795 5.795 5.150 5.557 435,364 +0.09(+1.63%)
Apr 18, 2006 5.194 5.550 5.187 5.469 165,983 +0.19(+3.65%)
Apr 17, 2006 5.261 5.276 5.172 5.276 41,147 +0.01(+0.14%)
Apr 13, 2006 5.187 5.335 5.150 5.268 85,168 +0.03(+0.57%)
Apr 12, 2006 5.261 5.335 5.187 5.239 30,950 -0.02(-0.42%)
Apr 11, 2006 5.320 5.335 5.217 5.261 39,804 +0.01(+0.14%)
Apr 10, 2006 5.417 5.417 5.254 5.254 61,489 -0.10(-1.94%)
Apr 07, 2006 5.180 5.372 5.002 5.357 150,217 +0.18(+3.43%)
Apr 06, 2006 5.187 5.187 5.113 5.180 22,963 +0.00(+0.00%)
Apr 05, 2006 5.187 5.187 5.098 5.180 55,531 +0.08(+1.57%)
Apr 04, 2006 5.150 5.187 4.883 5.099 80,802 -0.02(-0.41%)
Apr 03, 2006 4.965 5.150 4.846 5.120 85,258 +0.27(+5.66%)
Mar 31, 2006 4.965 5.076 4.846 4.846 36,591 -0.19(-3.82%)
Mar 30, 2006 4.720 5.105 4.676 5.039 79,027 +0.34(+7.26%)
Mar 29, 2006 4.624 4.728 4.483 4.698 40,791 -0.08(-1.71%)
Mar 28, 2006 4.720 4.883 4.720 4.779 19,139 -0.04(-0.77%)
Mar 27, 2006 4.816 4.861 4.698 4.816 22,603 +0.07(+1.56%)
Mar 24, 2006 4.802 4.802 4.683 4.742 10,337 -0.03(-0.62%)
Mar 23, 2006 4.802 4.802 4.690 4.772 4,048 +0.06(+1.26%)
Mar 22, 2006 4.787 4.805 4.683 4.713 35,762 +0.00(+0.00%)
Mar 21, 2006 4.676 4.809 4.676 4.713 47,278 +0.01(+0.16%)
Mar 20, 2006 4.713 4.742 4.691 4.705 24,029 -0.01(-0.16%)
Mar 17, 2006 4.668 4.713 4.668 4.713 5,865 +0.04(+0.95%)
Mar 16, 2006 4.668 4.676 4.646 4.668 11,141 +0.05(+1.12%)
Mar 15, 2006 4.639 4.668 4.609 4.616 17,650 -0.01(-0.32%)
Mar 14, 2006 4.596 4.676 4.596 4.631 16,239 +0.04(+0.81%)
Mar 13, 2006 4.594 4.720 4.446 4.594 23,448 +0.01(+0.32%)
Mar 10, 2006 4.535 4.653 4.409 4.579 7,071 +0.11(+2.49%)
Mar 09, 2006 4.639 4.646 4.401 4.468 14,078 -0.07(-1.63%)
Mar 08, 2006 4.609 4.653 4.453 4.542 20,499 -0.02(-0.49%)
Mar 07, 2006 4.587 4.587 4.498 4.564 17,267 -0.01(-0.16%)
Mar 06, 2006 4.587 4.587 4.498 4.572 8,550 -0.01(-0.16%)
Mar 03, 2006 4.566 4.582 4.564 4.579 9,075 +0.01(+0.32%)
Mar 02, 2006 4.468 4.594 4.468 4.564 6,319 +0.11(+2.50%)
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.