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 (%)
Oct 31, 2003 3.905 3.935 3.786 3.905 48,016 -0.01(-0.19%)
Oct 30, 2003 3.943 3.964 3.912 3.912 30,904 -0.03(-0.77%)
Oct 29, 2003 4.009 4.024 3.912 3.943 24,561 +0.02(+0.40%)
Oct 28, 2003 3.994 4.075 3.920 3.927 49,606 -0.01(-0.38%)
Oct 27, 2003 3.905 4.031 3.905 3.942 37,247 -0.06(-1.46%)
Oct 24, 2003 3.994 4.001 3.927 4.001 4,048 -0.00(-0.02%)
Oct 23, 2003 4.001 4.001 4.001 4.001 809 -0.04(-1.10%)
Oct 22, 2003 3.927 4.068 3.898 4.046 38,731 +0.04(+1.11%)
Oct 21, 2003 3.912 4.001 3.898 4.001 8,960 -0.06(-1.46%)
Oct 20, 2003 3.905 4.061 3.905 4.061 10,121 +0.07(+1.67%)
Oct 17, 2003 3.972 4.075 3.898 3.994 9,403 -0.06(-1.46%)
Oct 16, 2003 4.075 4.053 3.912 4.053 8,691 -0.02(-0.53%)
Oct 15, 2003 3.979 4.150 3.935 4.075 22,644 +0.07(+1.83%)
Oct 14, 2003 3.979 4.061 3.868 4.001 5,635 +0.02(+0.56%)
Oct 13, 2003 4.142 4.142 3.868 3.979 5,533 +0.10(+2.68%)
Oct 10, 2003 3.890 4.068 3.868 3.875 19,028 -0.13(-3.33%)
Oct 09, 2003 3.935 4.016 3.927 4.009 6,093 +0.06(+1.50%)
Oct 08, 2003 3.927 4.024 3.861 3.949 8,502 -0.07(-1.84%)
Oct 07, 2003 3.890 4.075 3.883 4.024 8,981 -0.01(-0.37%)
Oct 06, 2003 4.053 4.053 3.861 4.038 18,421 +0.07(+1.87%)
Oct 03, 2003 3.927 4.075 3.853 3.964 36,999 -0.11(-2.73%)
Oct 02, 2003 3.972 4.075 3.853 4.075 13,886 +0.01(+0.18%)
Oct 01, 2003 4.046 4.068 3.972 4.068 4,588 +0.01(+0.18%)
Sep 30, 2003 3.927 4.061 3.853 4.061 4,183 +0.07(+1.67%)
Sep 29, 2003 3.898 4.068 3.861 3.994 17,004 -0.07(-1.82%)
Sep 26, 2003 4.038 4.216 3.853 4.068 11,741 -0.14(-3.35%)
Sep 25, 2003 4.172 4.224 4.046 4.209 44,130 +0.10(+2.53%)
Sep 24, 2003 4.075 4.276 4.031 4.105 44,400 -0.01(-0.18%)
Sep 23, 2003 3.994 4.112 3.964 4.112 34,872 +0.15(+3.74%)
Sep 22, 2003 3.779 3.987 3.779 3.964 69,272 +0.19(+5.09%)
Sep 19, 2003 3.816 3.898 3.564 3.772 32,712 -0.15(-3.76%)
Sep 18, 2003 4.075 4.150 3.749 3.920 54,656 -0.01(-0.38%)
Sep 17, 2003 3.927 4.068 3.927 3.935 10,661 +0.02(+0.57%)
Sep 16, 2003 3.890 3.972 3.890 3.912 76,654 -0.04(-0.94%)
Sep 15, 2003 3.912 3.949 3.705 3.949 60,189 -0.13(-3.09%)
Sep 12, 2003 3.912 4.075 3.853 4.075 423,486 +0.00(+0.00%)
Sep 11, 2003 4.038 4.075 3.853 4.075 11,471 +0.05(+1.31%)
Sep 10, 2003 4.038 4.038 3.898 4.023 12,820 +0.10(+2.43%)
Sep 09, 2003 3.932 3.994 3.927 3.927 9,176 -0.04(-0.93%)
Sep 08, 2003 4.178 4.178 3.898 3.964 14,575 -0.11(-2.73%)
Sep 05, 2003 4.075 4.187 3.891 4.075 19,268 -0.07(-1.61%)
Sep 04, 2003 4.083 4.142 3.861 4.142 14,710 +0.01(+0.36%)
Sep 03, 2003 3.935 4.187 3.935 4.127 36,572 +0.12(+2.96%)
Sep 02, 2003 3.853 4.061 3.824 4.009 14,035 -0.02(-0.55%)
Aug 29, 2003 3.921 4.038 3.839 4.031 13,495 +0.05(+1.13%)
Aug 28, 2003 3.831 4.001 3.831 3.986 17,274 +0.16(+4.24%)
Aug 27, 2003 3.831 4.068 3.786 3.824 29,420 -0.04(-0.96%)
Aug 26, 2003 3.861 3.905 3.828 3.861 2,834 -0.13(-3.34%)
Aug 25, 2003 3.712 3.994 3.712 3.994 49,933 +0.15(+3.85%)
Aug 22, 2003 3.720 3.853 3.720 3.846 40,756 +0.01(+0.19%)
Aug 21, 2003 3.594 3.838 3.594 3.838 80,297 +0.24(+6.78%)
Aug 20, 2003 3.675 3.772 3.557 3.595 5,263 -0.18(-4.88%)
Aug 19, 2003 3.764 3.779 3.535 3.779 138,463 +0.00(+0.00%)
Aug 18, 2003 3.764 3.779 3.705 3.779 96,222 +0.14(+3.87%)
Aug 15, 2003 3.690 3.690 3.638 3.638 1,754 -0.13(-3.35%)
Aug 14, 2003 3.631 3.764 3.631 3.764 8,906 +0.00(+0.00%)
Aug 13, 2003 3.683 3.764 3.616 3.764 26,855 +0.00(+0.00%)
Aug 12, 2003 3.735 3.764 3.698 3.764 29,015 +0.02(+0.59%)
Aug 11, 2003 3.698 3.742 3.683 3.742 7,017 +0.04(+1.00%)
Aug 08, 2003 3.705 3.735 3.683 3.705 27,665 +0.00(+0.00%)
Aug 07, 2003 3.675 3.705 3.675 3.705 3,913 -0.03(-0.79%)
Aug 06, 2003 3.668 3.735 3.668 3.735 1,214 -0.03(-0.79%)
Aug 05, 2003 3.705 3.764 3.594 3.764 8,502 +0.01(+0.20%)
Aug 04, 2003 3.638 3.757 3.631 3.757 8,232 +0.00(+0.00%)
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.