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 (%)
Mar 30, 2007 6.358 6.358 6.046 6.254 54,203 -0.10(-1.63%)
Mar 29, 2007 6.395 6.595 6.350 6.358 20,689 +0.04(+0.59%)
Mar 28, 2007 6.595 6.617 6.247 6.321 49,487 -0.08(-1.27%)
Mar 27, 2007 6.210 6.647 6.009 6.402 186,793 +0.20(+3.23%)
Mar 26, 2007 6.113 6.202 6.038 6.202 53,854 +0.03(+0.48%)
Mar 23, 2007 6.172 6.180 6.150 6.172 5,039 -0.01(-0.12%)
Mar 22, 2007 6.202 6.202 6.128 6.180 82,007 +0.10(+1.71%)
Mar 21, 2007 6.091 6.098 6.039 6.076 5,296 -0.05(-0.85%)
Mar 20, 2007 5.913 6.128 5.683 6.128 49,306 +0.05(+0.85%)
Mar 19, 2007 6.261 6.276 6.076 6.076 44,196 -0.14(-2.26%)
Mar 16, 2007 6.261 6.276 6.098 6.217 22,020 +0.01(+0.12%)
Mar 15, 2007 6.150 6.284 6.150 6.210 53,541 -0.07(-1.06%)
Mar 14, 2007 5.780 6.276 5.187 6.276 147,636 +0.31(+5.22%)
Mar 13, 2007 6.061 6.032 5.883 5.965 99,051 -0.10(-1.59%)
Mar 12, 2007 6.121 6.217 6.024 6.061 47,022 -0.03(-0.49%)
Mar 09, 2007 5.839 6.217 5.839 6.091 86,611 +0.06(+0.98%)
Mar 08, 2007 6.076 6.276 5.943 6.032 98,893 -0.02(-0.37%)
Mar 07, 2007 6.195 6.232 5.965 6.054 46,332 -0.07(-1.21%)
Mar 06, 2007 6.298 6.410 6.061 6.128 161,482 -0.03(-0.48%)
Mar 05, 2007 6.024 6.261 5.995 6.158 181,988 -0.01(-0.24%)
Mar 02, 2007 5.928 6.172 5.869 6.172 214,404 +0.19(+3.09%)
Mar 01, 2007 5.765 6.098 5.661 5.987 152,672 +0.22(+3.86%)
Feb 28, 2007 5.854 5.854 5.765 5.765 53,034 -0.08(-1.39%)
Feb 27, 2007 5.906 5.941 5.646 5.846 91,872 +0.01(+0.13%)
Feb 26, 2007 5.839 5.935 5.661 5.839 105,067 +0.04(+0.77%)
Feb 23, 2007 5.758 5.891 5.639 5.795 76,763 +0.08(+1.43%)
Feb 22, 2007 5.580 5.758 5.580 5.713 52,802 +0.10(+1.85%)
Feb 21, 2007 5.713 5.891 5.557 5.609 86,125 -0.13(-2.32%)
Feb 20, 2007 5.350 5.758 5.350 5.743 107,825 +0.40(+7.49%)
Feb 16, 2007 5.180 5.343 5.113 5.343 161,026 +0.13(+2.56%)
Feb 15, 2007 5.113 5.380 5.113 5.209 84,536 +0.06(+1.15%)
Feb 14, 2007 5.187 5.320 5.009 5.150 120,862 -0.01(-0.29%)
Feb 13, 2007 5.054 5.261 5.054 5.165 53,767 +0.16(+3.26%)
Feb 12, 2007 5.061 5.113 5.002 5.002 23,644 -0.05(-1.03%)
Feb 09, 2007 5.113 5.157 5.039 5.054 18,874 +0.00(+0.00%)
Feb 08, 2007 5.046 5.113 5.017 5.054 29,742 +0.08(+1.64%)
Feb 07, 2007 4.816 4.987 4.816 4.972 31,125 +0.16(+3.23%)
Feb 06, 2007 4.853 4.853 4.816 4.816 11,842 -0.01(-0.15%)
Feb 05, 2007 4.839 4.853 4.824 4.824 22,913 -0.01(-0.31%)
Feb 02, 2007 4.728 4.846 4.713 4.839 24,944 +0.13(+2.67%)
Feb 01, 2007 4.653 4.765 4.609 4.713 43,094 +0.03(+0.63%)
Jan 31, 2007 4.802 4.802 4.639 4.683 73,782 -0.12(-2.47%)
Jan 30, 2007 4.816 4.846 4.550 4.802 84,200 +0.10(+2.05%)
Jan 29, 2007 4.898 4.898 4.653 4.705 52,925 -0.17(-3.50%)
Jan 26, 2007 4.898 4.950 4.846 4.876 17,526 +0.00(+0.00%)
Jan 25, 2007 4.685 4.965 4.685 4.876 15,707 -0.03(-0.60%)
Jan 24, 2007 4.868 4.957 4.868 4.905 23,482 -0.03(-0.60%)
Jan 23, 2007 4.868 5.031 4.868 4.935 37,474 -0.02(-0.45%)
Jan 22, 2007 5.187 5.231 4.824 4.957 62,262 -0.14(-2.76%)
Jan 19, 2007 4.979 5.172 4.824 5.098 57,166 +0.16(+3.30%)
Jan 18, 2007 4.853 4.942 4.827 4.935 45,868 +0.12(+2.46%)
Jan 17, 2007 4.950 4.994 4.787 4.816 39,964 -0.05(-1.07%)
Jan 16, 2007 4.631 4.898 4.631 4.868 43,354 +0.24(+5.12%)
Jan 12, 2007 4.557 4.631 4.542 4.631 261,162 +0.10(+2.12%)
Jan 11, 2007 4.498 4.559 4.446 4.535 87,516 +0.00(+0.00%)
Jan 10, 2007 4.468 4.535 4.424 4.535 8,136 +0.07(+1.49%)
Jan 09, 2007 4.372 4.505 4.372 4.468 20,453 -0.01(-0.33%)
Jan 08, 2007 4.372 4.513 4.305 4.483 15,862 +0.11(+2.54%)
Jan 05, 2007 4.372 4.394 4.364 4.372 16,189 -0.06(-1.34%)
Jan 04, 2007 4.476 4.476 4.409 4.431 12,481 -0.07(-1.64%)
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.