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 (%)
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%)
Nov 03, 2003 3.852 3.964 3.824 3.868 61,309 -0.04(-0.95%)
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%)
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.