Skip to main content
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 (%)
Jan 30, 2004 5.283 5.283 4.816 4.957 27,800 -0.16(-3.04%)
Jan 29, 2004 5.306 5.306 4.965 5.113 24,831 -0.19(-3.63%)
Jan 28, 2004 5.039 5.357 5.039 5.306 76,114 +0.16(+3.02%)
Jan 27, 2004 5.187 5.187 4.683 5.150 76,384 +0.08(+1.61%)
Jan 26, 2004 4.683 5.098 4.683 5.068 55,331 +0.26(+5.39%)
Jan 23, 2004 4.965 5.024 4.690 4.809 30,769 -0.11(-2.26%)
Jan 22, 2004 4.965 5.187 4.816 4.920 40,621 -0.16(-3.07%)
Jan 21, 2004 4.979 5.557 4.824 5.076 96,762 +0.13(+2.71%)
Jan 20, 2004 5.187 6.298 4.735 4.942 396,226 +0.50(+11.15%)
Jan 16, 2004 4.350 4.453 4.320 4.446 35,493 +0.20(+4.71%)
Jan 15, 2004 4.364 4.453 4.112 4.246 36,080 -0.26(-5.76%)
Jan 14, 2004 4.201 4.631 3.890 4.505 78,045 +0.08(+1.84%)
Jan 13, 2004 4.150 4.631 3.979 4.424 407,546 +0.26(+6.23%)
Jan 12, 2004 3.757 4.224 3.757 4.164 280,552 +0.31(+8.08%)
Jan 09, 2004 3.824 3.890 3.594 3.853 123,554 +0.04(+0.97%)
Jan 08, 2004 3.631 3.816 3.505 3.816 40,915 +0.16(+4.25%)
Jan 07, 2004 3.594 3.698 3.535 3.660 9,770 +0.04(+1.23%)
Jan 06, 2004 3.446 3.660 3.446 3.616 60,324 +0.13(+3.83%)
Jan 05, 2004 3.557 3.660 3.446 3.483 77,328 -0.14(-3.89%)
Jan 02, 2004 3.631 3.638 3.564 3.623 86,505 -0.02(-0.61%)
Dec 31, 2003 3.401 3.646 3.379 3.646 181,648 +0.07(+2.07%)
Dec 30, 2003 3.483 3.579 3.483 3.572 8,502 -0.01(-0.21%)
Dec 29, 2003 3.527 3.690 3.409 3.579 73,323 -0.05(-1.43%)
Dec 26, 2003 3.520 3.631 3.520 3.631 404 +0.01(+0.20%)
Dec 24, 2003 3.742 3.742 3.497 3.623 7,932 -0.12(-3.17%)
Dec 23, 2003 3.416 3.742 3.416 3.742 46,684 +0.21(+5.87%)
Dec 22, 2003 3.416 3.542 3.416 3.535 26,946 +0.12(+3.47%)
Dec 19, 2003 3.542 3.542 3.409 3.416 34,413 -0.11(-3.15%)
Dec 18, 2003 3.549 3.557 3.469 3.527 2,743 -0.01(-0.21%)
Dec 17, 2003 3.505 3.542 3.505 3.535 11,875 +0.02(+0.65%)
Dec 16, 2003 3.542 3.594 3.416 3.512 81,059 -0.12(-3.29%)
Dec 15, 2003 3.683 3.705 3.616 3.631 10,996 -0.09(-2.39%)
Dec 12, 2003 3.601 3.720 3.601 3.720 5,221 +0.01(+0.20%)
Dec 11, 2003 3.779 3.816 3.646 3.712 5,937 -0.00(-0.02%)
Dec 10, 2003 3.653 3.779 3.653 3.713 13,315 +0.02(+0.64%)
Dec 09, 2003 3.705 3.809 3.572 3.689 25,550 -0.05(-1.21%)
Dec 08, 2003 3.712 3.757 3.586 3.735 23,347 +0.02(+0.60%)
Dec 05, 2003 3.705 3.764 3.660 3.712 14,376 +0.01(+0.20%)
Dec 04, 2003 3.512 3.713 3.505 3.705 10,900 +0.00(+0.00%)
Dec 03, 2003 3.535 3.712 3.453 3.705 39,474 +0.15(+4.17%)
Dec 02, 2003 3.705 3.705 3.453 3.557 50,781 -0.15(-4.00%)
Dec 01, 2003 3.609 3.742 3.609 3.705 61,539 -0.03(-0.79%)
Nov 28, 2003 3.757 3.779 3.675 3.735 2,968 +0.03(+0.80%)
Nov 26, 2003 3.616 3.764 3.594 3.705 34,791 +0.09(+2.46%)
Nov 25, 2003 3.653 3.742 3.609 3.616 18,083 -0.13(-3.37%)
Nov 24, 2003 3.638 3.742 3.638 3.742 2,689 -0.01(-0.20%)
Nov 21, 2003 3.779 3.779 3.668 3.749 5,973 +0.01(+0.20%)
Nov 20, 2003 3.712 3.779 3.712 3.742 15,908 +0.02(+0.42%)
Nov 19, 2003 3.779 3.786 3.623 3.726 8,286 -0.00(-0.02%)
Nov 18, 2003 3.757 3.757 3.727 3.727 108,765 -0.01(-0.20%)
Nov 17, 2003 3.727 3.890 3.727 3.735 19,985 -0.15(-3.98%)
Nov 14, 2003 3.727 3.890 3.727 3.889 43,475 +0.13(+3.53%)
Nov 13, 2003 3.742 3.779 3.727 3.757 22,330 -0.01(-0.20%)
Nov 12, 2003 3.801 3.809 3.727 3.764 33,548 -0.02(-0.59%)
Nov 11, 2003 3.786 3.786 3.786 3.786 6,207 -0.05(-1.35%)
Nov 10, 2003 3.786 3.846 3.786 3.838 7,144 -0.01(-0.19%)
Nov 07, 2003 3.794 3.846 3.786 3.846 21,143 +0.04(+1.17%)
Nov 06, 2003 3.853 3.853 3.786 3.801 15,144 -0.09(-2.29%)
Nov 05, 2003 3.890 3.890 3.861 3.890 8,097 +0.00(+0.00%)
Nov 04, 2003 3.927 3.927 3.861 3.890 16,104 +0.02(+0.57%)
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.