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 30, 2002 3.194 3.334 3.186 3.334 2,968 +0.03(+0.92%)
Sep 27, 2002 3.268 3.372 3.260 3.304 338,465 -0.06(-1.78%)
Sep 26, 2002 3.282 3.372 3.260 3.364 21,143 +0.10(+2.95%)
Sep 25, 2002 3.231 3.268 3.112 3.268 7,477 +0.07(+2.32%)
Sep 24, 2002 3.039 3.208 3.038 3.194 3,238 +0.05(+1.65%)
Sep 23, 2002 3.045 3.179 3.038 3.142 7,017 +0.10(+3.16%)
Sep 20, 2002 3.068 3.075 2.853 3.045 26,720 +0.18(+6.34%)
Sep 19, 2002 3.149 3.260 2.864 2.864 16,734 -0.29(-9.06%)
Sep 18, 2002 3.224 3.297 3.149 3.149 5,937 -0.21(-6.37%)
Sep 17, 2002 3.194 3.364 3.194 3.363 7,692 -0.01(-0.24%)
Sep 16, 2002 3.253 3.372 3.149 3.372 6,342 +0.11(+3.41%)
Sep 13, 2002 3.201 3.260 3.149 3.260 4,858 +0.01(+0.23%)
Sep 12, 2002 3.151 3.312 3.120 3.253 41,700 -0.04(-1.13%)
Sep 11, 2002 3.179 3.297 3.149 3.290 2,294 +0.01(+0.45%)
Sep 10, 2002 3.319 3.319 3.149 3.275 674 -0.02(-0.67%)
Sep 09, 2002 3.320 3.320 2.994 3.297 59,582 +0.00(+0.00%)
Sep 06, 2002 3.372 3.372 3.149 3.297 8,097 +0.01(+0.23%)
Sep 05, 2002 3.357 3.364 3.001 3.290 40,351 -0.07(-2.18%)
Sep 04, 2002 3.297 3.468 3.297 3.363 7,422 -0.11(-3.22%)
Sep 03, 2002 3.475 3.475 3.208 3.475 10,121 +0.00(+0.00%)
Aug 30, 2002 3.283 3.475 3.283 3.475 7,827 +0.05(+1.52%)
Aug 29, 2002 3.386 3.460 3.260 3.423 38,731 -0.06(-1.70%)
Aug 28, 2002 3.329 3.520 3.268 3.483 34,818 -0.04(-1.05%)
Aug 27, 2002 3.520 3.520 3.334 3.520 12,550 +0.04(+1.28%)
Aug 26, 2002 3.409 3.475 3.186 3.475 3,373 +0.03(+0.86%)
Aug 23, 2002 3.231 3.497 3.127 3.446 27,125 +0.07(+2.20%)
Aug 22, 2002 3.557 3.557 3.334 3.372 8,232 -0.19(-5.21%)
Aug 21, 2002 3.111 3.557 3.111 3.557 42,173 +0.41(+12.94%)
Aug 20, 2002 3.038 3.149 3.031 3.149 33,333 +0.08(+2.66%)
Aug 16, 2002 2.927 3.111 2.890 3.068 8,637 +0.10(+3.24%)
Aug 15, 2002 3.038 3.038 2.964 2.971 17,948 -0.02(-0.74%)
Aug 14, 2002 2.964 2.994 2.927 2.994 16,136 -0.04(-1.20%)
Aug 13, 2002 2.971 3.030 2.934 3.030 11,143 +0.00(+0.00%)
Aug 12, 2002 3.031 3.031 2.964 3.030 5,937 +0.07(+2.23%)
Aug 07, 2002 2.964 2.964 2.964 2.964 14,305 +0.00(+0.00%)
Aug 06, 2002 3.037 3.037 2.949 2.964 109,717 +0.00(+0.00%)
Aug 05, 2002 3.038 3.038 2.957 2.964 34,683 -0.15(-4.74%)
Aug 02, 2002 3.028 3.111 2.949 3.111 4,183 -0.04(-1.18%)
Aug 01, 2002 3.148 3.148 3.148 3.148 0 +0.00(+0.00%)
Jul 31, 2002 3.038 3.148 3.038 3.148 14,844 -0.02(-0.72%)
Jul 30, 2002 2.890 3.171 2.890 3.171 65,317 +0.21(+7.00%)
Jul 29, 2002 2.964 3.037 2.934 2.964 43,995 -0.07(-2.44%)
Jul 26, 2002 2.752 3.038 2.752 3.038 7,422 +0.00(+0.00%)
Jul 25, 2002 2.675 3.038 2.593 3.038 80,054 +0.17(+5.94%)
Jul 24, 2002 2.601 2.993 2.593 2.868 259,517 +0.03(+1.07%)
Jul 23, 2002 2.779 2.963 2.631 2.837 26,990 -0.13(-4.28%)
Jul 22, 2002 2.926 2.964 2.890 2.964 24,966 +0.04(+1.29%)
Jul 19, 2002 2.964 2.964 2.714 2.926 809 -0.15(-4.84%)
Jul 17, 2002 2.897 3.075 2.897 3.075 3,778 +0.05(+1.72%)
Jul 12, 2002 3.031 3.038 2.882 3.023 105,129 -0.01(-0.49%)
Jul 11, 2002 2.876 3.038 2.876 3.038 37,382 +0.07(+2.50%)
Jul 10, 2002 2.942 2.993 2.883 2.964 2,699 +0.04(+1.27%)
Jul 09, 2002 2.971 2.971 2.927 2.927 6,072 -0.04(-1.50%)
Jul 08, 2002 3.022 3.022 2.971 2.971 90,959 -0.05(-1.69%)
Jul 05, 2002 2.882 3.037 2.860 3.022 5,128 -0.02(-0.51%)
Jul 04, 2002 2.964 3.038 2.906 3.038 5,263 +0.00(+0.00%)
Jul 03, 2002 2.964 3.038 2.906 3.038 5,263 +0.02(+0.74%)
Jul 02, 2002 2.875 3.038 2.875 3.016 23,751 +0.05(+1.52%)
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.