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 28, 2007 6.432 6.484 6.224 6.454 25,367 +0.05(+0.81%)
Sep 27, 2007 6.232 6.402 6.121 6.402 23,692 +0.13(+2.01%)
Sep 26, 2007 6.210 6.416 6.165 6.276 262,382 +0.06(+0.95%)
Sep 25, 2007 6.298 6.395 5.187 6.217 11,835 -0.08(-1.29%)
Sep 24, 2007 6.395 6.454 6.121 6.298 47,574 -0.19(-2.86%)
Sep 21, 2007 6.521 6.521 6.298 6.484 19,062 +0.04(+0.69%)
Sep 20, 2007 6.647 6.647 6.380 6.439 13,293 -0.16(-2.36%)
Sep 19, 2007 6.402 6.595 6.395 6.595 17,572 +0.14(+2.18%)
Sep 18, 2007 6.313 6.536 6.187 6.454 15,751 +0.08(+1.28%)
Sep 17, 2007 6.373 6.461 6.128 6.373 49,672 +0.02(+0.35%)
Sep 14, 2007 6.284 6.432 6.247 6.350 44,702 +0.11(+1.78%)
Sep 13, 2007 6.291 6.335 6.128 6.239 55,787 -0.05(-0.82%)
Sep 12, 2007 5.898 6.298 5.883 6.291 33,865 +0.37(+6.26%)
Sep 11, 2007 5.963 6.076 5.683 5.921 33,301 -0.11(-1.84%)
Sep 10, 2007 6.313 6.313 6.032 6.032 26,765 -0.30(-4.80%)
Sep 07, 2007 6.439 6.439 6.247 6.335 14,102 -0.04(-0.58%)
Sep 06, 2007 6.261 6.447 6.261 6.373 14,844 +0.14(+2.26%)
Sep 05, 2007 6.447 6.447 6.158 6.232 41,879 -0.21(-3.33%)
Sep 04, 2007 6.380 6.447 6.172 6.447 55,092 -0.05(-0.80%)
Aug 31, 2007 6.662 6.817 6.469 6.498 52,634 -0.13(-1.90%)
Aug 30, 2007 6.750 6.891 6.624 6.624 25,490 -0.13(-1.87%)
Aug 29, 2007 6.669 6.876 6.595 6.750 25,664 +0.09(+1.33%)
Aug 28, 2007 6.736 6.817 6.602 6.662 78,338 -0.10(-1.43%)
Aug 27, 2007 6.632 7.002 6.602 6.758 127,496 +0.29(+4.47%)
Aug 24, 2007 6.521 6.580 6.432 6.469 34,263 +0.00(+0.00%)
Aug 23, 2007 6.261 6.521 6.261 6.469 44,800 +0.27(+4.30%)
Aug 22, 2007 6.152 6.202 6.061 6.202 34,295 +0.10(+1.58%)
Aug 21, 2007 6.121 6.195 6.084 6.106 7,225 -0.01(-0.24%)
Aug 20, 2007 6.091 6.143 6.039 6.121 31,831 +0.01(+0.12%)
Aug 17, 2007 6.046 6.224 6.039 6.113 35,842 +0.03(+0.49%)
Aug 16, 2007 5.928 6.158 5.928 6.084 46,262 -0.16(-2.61%)
Aug 15, 2007 6.150 6.269 6.143 6.247 13,650 +0.02(+0.36%)
Aug 14, 2007 6.202 6.293 6.165 6.224 15,843 +0.01(+0.24%)
Aug 13, 2007 6.187 6.298 6.098 6.210 13,697 -0.01(-0.24%)
Aug 10, 2007 6.202 6.298 6.024 6.224 76,162 +0.04(+0.72%)
Aug 09, 2007 6.121 6.276 5.891 6.180 46,090 +0.06(+0.97%)
Aug 08, 2007 6.091 6.247 6.009 6.121 43,417 +0.05(+0.85%)
Aug 07, 2007 6.113 6.187 5.966 6.069 19,205 -0.07(-1.09%)
Aug 06, 2007 6.158 6.195 6.002 6.135 58,157 +0.00(+0.00%)
Aug 03, 2007 6.217 6.335 6.121 6.135 18,778 -0.11(-1.78%)
Aug 02, 2007 6.424 6.424 6.150 6.247 73,901 -0.16(-2.43%)
Aug 01, 2007 6.358 6.476 6.232 6.402 100,163 +0.13(+2.13%)
Jul 31, 2007 6.358 6.558 6.158 6.269 79,554 -0.10(-1.63%)
Jul 30, 2007 6.106 6.654 6.106 6.373 41,362 +0.21(+3.49%)
Jul 27, 2007 6.076 6.232 6.076 6.158 32,428 +0.05(+0.85%)
Jul 26, 2007 6.350 6.350 6.024 6.106 52,889 -0.22(-3.51%)
Jul 25, 2007 6.328 6.521 6.307 6.328 94,825 +0.27(+4.40%)
Jul 24, 2007 6.224 6.291 5.950 6.061 62,767 -0.19(-3.08%)
Jul 23, 2007 6.358 6.373 6.187 6.254 27,922 -0.01(-0.24%)
Jul 20, 2007 6.335 6.350 6.165 6.269 35,900 -0.04(-0.70%)
Jul 19, 2007 6.187 6.313 6.172 6.313 68,253 +0.15(+2.40%)
Jul 18, 2007 6.069 6.195 6.069 6.165 26,397 -0.03(-0.48%)
Jul 17, 2007 6.172 6.217 6.098 6.195 18,286 +0.01(+0.24%)
Jul 16, 2007 6.054 6.202 6.032 6.180 24,359 +0.00(+0.00%)
Jul 13, 2007 6.291 6.321 5.906 6.180 15,618 -0.10(-1.65%)
Jul 12, 2007 6.135 6.298 6.039 6.284 28,250 +0.08(+1.31%)
Jul 11, 2007 6.106 6.298 6.054 6.202 42,629 +0.07(+1.21%)
Jul 10, 2007 6.135 6.143 6.002 6.128 49,258 -0.03(-0.48%)
Jul 09, 2007 6.365 6.365 6.076 6.158 30,461 -0.07(-1.19%)
Jul 06, 2007 6.224 6.380 6.224 6.232 14,844 -0.01(-0.12%)
Jul 05, 2007 6.439 6.476 6.024 6.239 67,408 -0.18(-2.77%)
Jul 03, 2007 5.935 6.417 5.919 6.417 82,449 +0.48(+8.15%)
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.