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 31, 2005 4.840 4.990 4.800 4.970 24,702 +0.03(+0.61%)
Jan 28, 2005 4.980 4.980 4.920 4.940 16,150 +0.01(+0.20%)
Jan 27, 2005 4.670 4.980 4.670 4.930 23,427 +0.23(+4.89%)
Jan 26, 2005 4.360 4.710 4.350 4.700 18,010 +0.24(+5.38%)
Jan 25, 2005 4.780 4.780 4.460 4.460 29,825 -0.15(-3.25%)
Jan 24, 2005 5.070 5.070 4.570 4.610 499,041 -0.44(-8.71%)
Jan 21, 2005 5.050 5.060 5.050 5.050 15,865 +0.00(+0.00%)
Jan 20, 2005 5.050 5.060 5.050 5.050 6,030 +0.00(+0.00%)
Jan 19, 2005 5.070 5.120 5.050 5.050 16,380 -0.03(-0.59%)
Jan 18, 2005 5.050 5.080 5.050 5.080 20,643 +0.01(+0.20%)
Jan 14, 2005 5.040 5.070 5.040 5.070 5,590 +0.01(+0.20%)
Jan 13, 2005 5.000 5.060 4.990 5.060 25,545 +0.13(+2.64%)
Jan 12, 2005 4.850 4.970 4.850 4.930 28,362 +0.08(+1.65%)
Jan 11, 2005 5.040 5.220 4.770 4.850 27,815 -0.29(-5.64%)
Jan 10, 2005 5.040 5.660 5.010 5.140 52,092 +0.13(+2.59%)
Jan 07, 2005 4.940 5.150 4.940 5.010 36,000 -0.04(-0.79%)
Jan 06, 2005 4.960 5.110 4.960 5.050 21,353 -0.03(-0.59%)
Jan 05, 2005 4.900 5.090 4.860 5.080 26,424 +0.21(+4.31%)
Jan 04, 2005 4.600 4.890 4.600 4.870 24,556 +0.15(+3.20%)
Jan 03, 2005 4.760 4.949 4.620 4.719 57,549 -0.18(-3.69%)
Dec 31, 2004 4.760 4.950 4.760 4.900 54,600 +0.06(+1.24%)
Dec 30, 2004 4.500 4.840 4.450 4.840 164,200 +0.37(+8.28%)
Dec 29, 2004 4.500 4.550 4.430 4.470 42,900 -0.03(-0.67%)
Dec 28, 2004 4.500 4.590 4.480 4.500 55,200 +0.01(+0.22%)
Dec 27, 2004 4.430 4.500 4.430 4.490 35,900 +0.08(+1.81%)
Dec 23, 2004 4.440 4.480 4.360 4.410 17,500 -0.09(-2.00%)
Dec 22, 2004 4.400 4.500 4.390 4.500 19,800 -0.04(-0.88%)
Dec 21, 2004 4.490 4.590 4.490 4.540 32,400 +0.03(+0.67%)
Dec 20, 2004 4.500 4.540 4.431 4.510 466,200 -0.01(-0.22%)
Dec 17, 2004 4.500 4.530 4.500 4.520 23,900 +0.02(+0.44%)
Dec 16, 2004 4.400 4.520 4.400 4.500 16,600 +0.05(+1.12%)
Dec 15, 2004 4.410 4.500 4.340 4.450 22,500 +0.07(+1.60%)
Dec 14, 2004 4.510 4.610 4.160 4.380 61,900 +0.10(+2.31%)
Dec 13, 2004 4.290 4.360 4.200 4.281 53,500 -0.05(-1.13%)
Dec 10, 2004 4.280 4.330 4.250 4.330 33,400 +0.05(+1.29%)
Dec 09, 2004 4.350 4.460 4.200 4.275 34,400 -0.06(-1.50%)
Dec 08, 2004 4.650 4.650 4.340 4.340 158,500 -0.24(-5.24%)
Dec 07, 2004 4.600 4.600 4.550 4.580 48,100 +0.00(+0.02%)
Dec 06, 2004 4.345 4.590 4.345 4.579 61,500 +0.25(+5.75%)
Dec 03, 2004 4.440 4.450 4.320 4.330 51,000 -0.03(-0.69%)
Dec 02, 2004 4.400 4.400 4.310 4.360 16,700 -0.01(-0.23%)
Dec 01, 2004 4.170 4.400 4.131 4.370 108,700 +0.19(+4.55%)
Nov 30, 2004 4.030 4.200 4.030 4.180 486,400 +0.00(+0.02%)
Nov 29, 2004 4.180 4.210 4.150 4.179 27,500 -0.03(-0.74%)
Nov 26, 2004 4.340 4.340 4.160 4.210 7,800 +0.03(+0.72%)
Nov 24, 2004 4.130 4.180 4.100 4.180 500,500 +0.05(+1.21%)
Nov 23, 2004 4.150 4.200 4.080 4.130 56,500 -0.01(-0.24%)
Nov 22, 2004 4.130 4.180 4.130 4.140 11,400 -0.03(-0.72%)
Nov 19, 2004 4.100 4.200 4.100 4.170 6,000 +0.01(+0.24%)
Nov 18, 2004 4.210 4.211 4.150 4.160 11,900 -0.05(-1.19%)
Nov 17, 2004 4.380 4.380 4.160 4.210 8,200 +0.06(+1.45%)
Nov 16, 2004 4.300 4.300 4.150 4.150 7,100 -0.14(-3.26%)
Nov 15, 2004 4.150 4.400 4.150 4.290 11,900 +0.09(+2.14%)
Nov 12, 2004 4.160 4.210 4.150 4.200 7,000 -0.04(-0.94%)
Nov 11, 2004 4.450 4.460 4.120 4.240 11,200 -0.21(-4.72%)
Nov 10, 2004 4.380 4.450 4.380 4.450 10,000 +0.10(+2.30%)
Nov 09, 2004 4.430 4.430 4.340 4.350 1,900 +0.05(+1.16%)
Nov 08, 2004 4.380 4.490 4.150 4.300 10,400 -0.10(-2.27%)
Nov 05, 2004 4.150 4.480 4.090 4.400 18,600 +0.25(+6.02%)
Nov 04, 2004 4.180 4.180 4.000 4.150 7,600 -0.03(-0.72%)
Nov 03, 2004 4.030 4.200 4.030 4.180 8,300 +0.14(+3.44%)
Nov 02, 2004 4.140 4.170 4.000 4.041 7,300 -0.09(-2.15%)
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.