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 (%)
Jul 31, 2006 4.305 4.690 4.261 4.513 69,365 +0.28(+6.66%)
Jul 28, 2006 4.261 4.342 4.187 4.231 57,282 -0.07(-1.55%)
Jul 27, 2006 4.127 4.387 3.927 4.298 50,274 +0.16(+3.94%)
Jul 26, 2006 4.431 4.468 3.890 4.135 124,511 -0.58(-12.26%)
Jul 25, 2006 4.609 4.794 4.572 4.713 63,782 +0.01(+0.32%)
Jul 24, 2006 4.535 4.713 4.490 4.698 128,760 +0.07(+1.44%)
Jul 21, 2006 4.779 4.809 4.631 4.631 27,716 -0.13(-2.80%)
Jul 20, 2006 4.616 4.913 4.602 4.765 53,811 +0.13(+2.72%)
Jul 19, 2006 4.735 4.742 4.587 4.639 77,930 -0.12(-2.49%)
Jul 18, 2006 4.676 4.772 4.639 4.757 93,256 -0.01(-0.31%)
Jul 17, 2006 4.750 4.853 4.674 4.772 32,040 -0.02(-0.46%)
Jul 14, 2006 4.816 4.876 4.779 4.794 17,992 -0.04(-0.92%)
Jul 13, 2006 4.950 4.979 4.787 4.839 74,868 -0.14(-2.83%)
Jul 12, 2006 4.950 5.061 4.950 4.979 26,623 +0.00(+0.00%)
Jul 11, 2006 5.009 5.061 4.942 4.979 12,325 -0.01(-0.15%)
Jul 10, 2006 4.950 5.061 4.898 4.987 42,398 +0.03(+0.57%)
Jul 07, 2006 4.868 5.054 4.868 4.959 18,124 +0.03(+0.63%)
Jul 06, 2006 4.965 5.076 4.876 4.928 53,038 -0.04(-0.75%)
Jul 05, 2006 5.083 5.142 4.965 4.965 42,857 -0.12(-2.33%)
Jul 03, 2006 5.046 5.120 5.031 5.083 20,889 -0.06(-1.15%)
Jun 30, 2006 5.120 5.158 5.009 5.142 59,807 +0.13(+2.51%)
Jun 29, 2006 4.876 5.046 4.824 5.017 68,691 +0.12(+2.42%)
Jun 28, 2006 4.905 4.942 4.772 4.898 55,397 -0.08(-1.64%)
Jun 27, 2006 5.046 5.120 4.765 4.979 73,277 -0.05(-1.03%)
Jun 26, 2006 5.017 5.150 4.979 5.031 30,499 -0.04(-0.88%)
Jun 23, 2006 4.987 5.128 4.928 5.076 44,516 -0.02(-0.44%)
Jun 22, 2006 4.928 5.105 4.861 5.098 26,675 +0.16(+3.15%)
Jun 21, 2006 4.891 5.024 4.861 4.942 25,212 -0.09(-1.77%)
Jun 20, 2006 5.068 5.076 4.816 5.031 32,437 -0.01(-0.29%)
Jun 19, 2006 4.891 5.046 4.891 5.046 31,942 +0.16(+3.34%)
Jun 16, 2006 4.853 4.994 4.765 4.883 26,206 +0.03(+0.61%)
Jun 15, 2006 4.891 5.024 4.839 4.853 55,500 -0.03(-0.61%)
Jun 14, 2006 4.905 5.091 4.768 4.883 72,770 -0.06(-1.20%)
Jun 13, 2006 4.831 5.039 4.683 4.942 38,105 -0.11(-2.20%)
Jun 12, 2006 5.061 5.120 5.054 5.054 32,196 -0.06(-1.16%)
Jun 09, 2006 5.076 5.113 4.942 5.113 40,733 +0.06(+1.17%)
Jun 08, 2006 4.905 5.120 4.750 5.054 35,973 +0.08(+1.64%)
Jun 07, 2006 4.942 4.972 4.713 4.972 45,003 -0.08(-1.61%)
Jun 06, 2006 5.061 5.068 4.839 5.054 35,951 +0.03(+0.59%)
Jun 05, 2006 4.928 5.113 4.920 5.024 58,794 -0.10(-1.88%)
Jun 02, 2006 5.113 5.187 4.979 5.120 27,208 -0.07(-1.29%)
Jun 01, 2006 5.002 5.187 4.853 5.187 52,638 +0.16(+3.24%)
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%)
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.