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 (%)
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%)
Mar 01, 2006 4.394 4.461 4.394 4.453 10,562 +0.06(+1.35%)
Feb 28, 2006 4.468 4.468 4.135 4.394 71,119 -0.07(-1.66%)
Feb 27, 2006 4.513 4.513 4.430 4.468 19,846 +0.02(+0.50%)
Feb 24, 2006 4.498 4.520 4.350 4.446 24,267 -0.10(-2.28%)
Feb 23, 2006 4.379 4.550 4.350 4.550 42,854 +0.19(+4.42%)
Feb 22, 2006 4.424 4.520 4.298 4.357 43,212 -0.03(-0.68%)
Feb 21, 2006 4.483 4.520 4.379 4.387 43,424 -0.15(-3.27%)
Feb 17, 2006 4.505 4.616 4.505 4.535 38,679 -0.24(-5.12%)
Feb 16, 2006 4.787 4.787 4.505 4.779 16,059 -0.08(-1.68%)
Feb 15, 2006 4.742 4.935 4.728 4.861 41,022 +0.12(+2.50%)
Feb 14, 2006 4.765 4.794 4.676 4.742 17,376 -0.03(-0.62%)
Feb 13, 2006 4.891 4.891 4.750 4.772 11,437 -0.13(-2.57%)
Feb 10, 2006 4.876 4.905 4.779 4.898 15,924 +0.01(+0.15%)
Feb 09, 2006 4.920 4.920 4.831 4.891 23,150 +0.07(+1.38%)
Feb 08, 2006 4.742 4.850 4.742 4.824 90,109 +0.08(+1.72%)
Feb 07, 2006 4.742 4.742 4.720 4.742 13,479 -0.02(-0.47%)
Feb 06, 2006 4.676 4.765 4.639 4.765 28,104 +0.09(+1.90%)
Feb 03, 2006 4.750 4.787 4.505 4.676 63,097 -0.13(-2.62%)
Feb 02, 2006 4.809 4.874 4.779 4.802 44,163 +0.01(+0.15%)
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.