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 31, 2003 2.920 3.038 2.912 3.038 5,128 +0.07(+2.50%)
Jan 30, 2003 2.927 3.127 2.934 2.964 1,889 +0.04(+1.27%)
Jan 29, 2003 2.971 3.157 2.927 2.927 67,747 -0.16(-5.28%)
Jan 28, 2003 3.112 3.186 2.971 3.090 14,979 -0.13(-3.92%)
Jan 27, 2003 3.112 3.216 3.038 3.216 6,477 +0.00(+0.00%)
Jan 24, 2003 3.260 3.260 3.038 3.216 2,024 -0.11(-3.34%)
Jan 23, 2003 3.127 3.327 3.127 3.327 1,079 +0.01(+0.45%)
Jan 22, 2003 3.260 3.334 3.149 3.312 4,993 -0.04(-1.32%)
Jan 21, 2003 3.260 3.357 3.260 3.357 1,484 +0.07(+2.23%)
Jan 17, 2003 3.260 3.305 3.260 3.283 1,079 +0.02(+0.68%)
Jan 16, 2003 3.260 3.305 3.260 3.261 2,429 +0.00(+0.02%)
Jan 15, 2003 3.260 3.260 3.260 3.260 269 -0.06(-1.76%)
Jan 14, 2003 3.246 3.319 3.186 3.319 3,373 -0.02(-0.47%)
Jan 13, 2003 3.253 3.334 3.246 3.334 6,072 -0.04(-1.10%)
Jan 10, 2003 3.327 3.379 3.283 3.372 4,858 +0.01(+0.44%)
Jan 09, 2003 3.246 3.372 3.246 3.357 4,588 -0.04(-1.31%)
Jan 08, 2003 3.327 3.401 3.246 3.401 9,041 +0.00(+0.00%)
Jan 07, 2003 3.342 3.401 3.275 3.401 1,889 +0.03(+0.88%)
Jan 06, 2003 3.357 3.372 3.268 3.372 2,834 +0.00(+0.00%)
Jan 03, 2003 3.290 3.372 3.268 3.372 10,661 +0.07(+2.25%)
Jan 02, 2003 3.186 3.327 3.179 3.297 3,643 -0.20(-5.72%)
Dec 31, 2002 3.194 3.497 3.179 3.497 41,565 +0.18(+5.36%)
Dec 30, 2002 3.327 3.327 3.149 3.320 14,979 -0.01(-0.42%)
Dec 27, 2002 3.171 3.334 3.171 3.334 10,256 +0.01(+0.20%)
Dec 26, 2002 3.275 3.327 3.179 3.327 8,906 +0.14(+4.42%)
Dec 24, 2002 3.171 3.334 3.149 3.186 7,287 -0.15(-4.44%)
Dec 23, 2002 3.164 3.334 3.164 3.334 4,318 +0.04(+1.35%)
Dec 20, 2002 3.164 3.290 3.164 3.290 674 +0.00(+0.00%)
Dec 19, 2002 3.297 3.297 3.186 3.290 1,889 -0.01(-0.20%)
Dec 18, 2002 3.002 3.297 3.001 3.297 16,059 +0.13(+4.19%)
Dec 17, 2002 3.253 3.253 2.964 3.164 18,218 -0.02(-0.70%)
Dec 16, 2002 3.253 3.297 2.971 3.186 9,041 -0.04(-1.15%)
Dec 13, 2002 2.964 3.223 2.890 3.223 164,779 +0.01(+0.44%)
Dec 12, 2002 3.290 3.297 3.171 3.209 3,643 -0.12(-3.54%)
Dec 11, 2002 3.275 3.357 3.157 3.327 13,360 -0.02(-0.66%)
Dec 10, 2002 3.238 3.372 3.238 3.349 24,426 +0.03(+0.89%)
Dec 09, 2002 3.112 3.320 3.112 3.320 1,754 +0.06(+1.82%)
Dec 06, 2002 3.268 3.275 3.164 3.260 1,889 -0.06(-1.79%)
Dec 05, 2002 3.260 3.320 3.157 3.320 1,079 -0.01(-0.42%)
Dec 04, 2002 3.097 3.334 3.097 3.334 3,103 +0.02(+0.65%)
Dec 03, 2002 2.986 3.334 2.971 3.312 8,906 -0.05(-1.52%)
Dec 02, 2002 3.171 3.372 3.149 3.363 17,679 +0.07(+2.23%)
Nov 27, 2002 2.979 3.334 2.971 3.290 65,048 +0.25(+8.06%)
Nov 26, 2002 3.001 3.045 2.971 3.045 3,103 +0.04(+1.45%)
Nov 25, 2002 3.119 3.119 2.986 3.001 3,778 +0.04(+1.25%)
Nov 22, 2002 3.075 3.105 2.964 2.964 6,342 -0.13(-4.30%)
Nov 21, 2002 3.097 3.097 3.097 3.097 674 -0.10(-3.24%)
Nov 20, 2002 3.164 3.201 3.127 3.201 2,564 -0.02(-0.69%)
Nov 19, 2002 3.097 3.253 3.091 3.223 2,159 +0.09(+2.84%)
Nov 18, 2002 3.045 3.134 3.045 3.134 2,294 +0.15(+4.93%)
Nov 15, 2002 2.942 3.134 2.942 2.987 11,606 -0.13(-4.02%)
Nov 14, 2002 3.038 3.112 3.038 3.112 32,119 -0.03(-0.92%)
Nov 13, 2002 2.979 3.141 2.897 3.141 323,755 +0.11(+3.64%)
Nov 12, 2002 2.942 3.142 2.934 3.031 11,875 +0.07(+2.25%)
Nov 11, 2002 3.134 3.231 2.890 2.964 8,502 -0.15(-4.76%)
Nov 08, 2002 3.112 3.215 2.964 3.112 59,784 -0.04(-1.18%)
Nov 07, 2002 3.031 3.149 2.853 3.149 13,090 +0.00(+0.00%)
Nov 06, 2002 3.083 3.149 2.957 3.149 8,906 +0.04(+1.19%)
Nov 05, 2002 3.112 3.112 3.075 3.112 9,041 -0.07(-2.33%)
Nov 04, 2002 3.186 3.186 3.120 3.186 12,820 +0.01(+0.47%)
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.