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, 2007 6.187 6.298 6.091 6.224 44,111 +0.12(+1.94%)
May 30, 2007 6.076 6.365 5.795 6.106 44,584 -0.08(-1.32%)
May 29, 2007 6.272 6.365 6.150 6.187 48,937 -0.04(-0.71%)
May 25, 2007 6.380 6.402 6.172 6.232 66,384 -0.14(-2.21%)
May 24, 2007 6.298 6.484 6.165 6.373 114,418 +0.17(+2.75%)
May 23, 2007 5.965 6.269 5.928 6.202 44,406 +0.19(+3.08%)
May 22, 2007 5.935 6.106 5.935 6.017 64,757 +0.04(+0.74%)
May 21, 2007 5.928 6.091 5.928 5.972 89,801 -0.01(-0.12%)
May 18, 2007 6.009 6.069 5.846 5.980 57,881 -0.07(-1.10%)
May 17, 2007 5.928 6.113 5.928 6.046 37,793 +0.10(+1.75%)
May 16, 2007 5.891 5.943 5.780 5.943 37,721 +0.01(+0.12%)
May 15, 2007 5.965 5.980 5.765 5.935 70,245 -0.02(-0.37%)
May 14, 2007 5.824 5.965 5.602 5.958 250,212 +0.01(+0.25%)
May 11, 2007 5.928 6.024 5.817 5.943 33,391 +0.01(+0.25%)
May 10, 2007 5.795 6.032 5.787 5.928 124,890 -0.01(-0.25%)
May 09, 2007 5.980 6.113 5.913 5.943 166,304 -0.10(-1.72%)
May 08, 2007 6.009 6.113 5.980 6.046 82,245 -0.08(-1.23%)
May 07, 2007 6.180 6.180 5.928 6.122 149,760 -0.12(-1.99%)
May 04, 2007 6.373 6.447 6.195 6.247 107,367 -0.20(-3.10%)
May 03, 2007 6.506 6.536 6.417 6.447 80,388 -0.02(-0.34%)
May 02, 2007 6.617 6.617 6.461 6.469 120,225 -0.01(-0.11%)
May 01, 2007 6.484 6.610 6.454 6.476 85,226 -0.04(-0.57%)
Apr 30, 2007 6.662 6.662 6.484 6.513 110,445 -0.15(-2.22%)
Apr 27, 2007 6.736 6.847 6.558 6.662 132,812 -0.21(-3.02%)
Apr 26, 2007 6.876 7.032 6.580 6.869 141,170 -0.04(-0.64%)
Apr 25, 2007 7.217 7.217 6.513 6.913 170,751 -0.45(-6.14%)
Apr 24, 2007 6.906 7.410 6.906 7.365 93,191 +0.10(+1.43%)
Apr 23, 2007 7.158 7.321 7.136 7.262 106,138 +0.03(+0.41%)
Apr 20, 2007 7.076 7.321 7.076 7.232 69,636 +0.16(+2.20%)
Apr 19, 2007 6.862 7.206 6.854 7.076 64,137 +0.09(+1.27%)
Apr 18, 2007 6.965 7.091 6.943 6.988 53,810 +0.05(+0.75%)
Apr 17, 2007 6.928 6.995 6.891 6.936 85,341 -0.02(-0.32%)
Apr 16, 2007 6.706 6.995 6.604 6.958 150,575 +0.24(+3.53%)
Apr 13, 2007 6.743 6.743 6.706 6.721 24,351 +0.02(+0.33%)
Apr 12, 2007 6.654 6.743 6.573 6.699 69,292 +0.04(+0.67%)
Apr 11, 2007 6.350 6.676 6.350 6.654 175,454 +0.10(+1.58%)
Apr 10, 2007 6.669 6.669 6.447 6.550 34,796 +0.04(+0.57%)
Apr 09, 2007 6.447 6.521 6.343 6.513 28,814 +0.18(+2.81%)
Apr 05, 2007 6.365 6.506 6.306 6.335 31,447 -0.07(-1.16%)
Apr 04, 2007 6.384 6.506 6.343 6.410 45,817 +0.07(+1.17%)
Apr 03, 2007 6.298 6.387 6.254 6.335 134,212 -0.09(-1.38%)
Apr 02, 2007 6.306 6.565 6.284 6.424 34,086 +0.17(+2.73%)
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%)
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.