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 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%)
Nov 01, 2004 4.240 4.240 4.130 4.130 4,100 -0.02(-0.48%)
Oct 29, 2004 4.072 4.200 4.050 4.150 1,900 -0.18(-4.16%)
Oct 28, 2004 4.240 4.350 4.240 4.330 1,400 +0.18(+4.34%)
Oct 27, 2004 4.011 4.470 4.011 4.150 5,500 +0.05(+1.22%)
Oct 26, 2004 4.260 4.280 4.080 4.100 10,500 -0.19(-4.43%)
Oct 25, 2004 4.020 4.300 3.990 4.290 12,700 +0.04(+0.94%)
Oct 22, 2004 4.000 4.270 4.000 4.250 7,600 +0.36(+9.25%)
Oct 21, 2004 3.890 4.080 3.850 3.890 23,400 -0.11(-2.75%)
Oct 20, 2004 4.500 4.500 3.800 4.000 35,300 -0.65(-13.98%)
Oct 19, 2004 4.780 4.780 4.510 4.650 10,600 -0.13(-2.72%)
Oct 18, 2004 5.000 5.000 4.770 4.780 7,100 -0.04(-0.83%)
Oct 15, 2004 4.780 4.829 4.760 4.820 84,200 +0.12(+2.55%)
Oct 14, 2004 4.790 4.800 4.680 4.700 4,500 -0.08(-1.67%)
Oct 13, 2004 4.860 4.880 4.750 4.780 9,100 -0.07(-1.44%)
Oct 12, 2004 4.840 4.850 4.840 4.850 200 +0.06(+1.25%)
Oct 11, 2004 4.880 4.880 4.710 4.790 14,900 +0.06(+1.27%)
Oct 08, 2004 4.641 4.730 4.641 4.730 1,500 +0.08(+1.72%)
Oct 07, 2004 4.750 4.880 4.650 4.650 7,200 -0.10(-2.11%)
Oct 06, 2004 4.750 4.750 4.750 4.750 900 +0.00(+0.00%)
Oct 05, 2004 4.940 4.940 4.750 4.750 6,100 -0.01(-0.21%)
Oct 04, 2004 4.940 5.150 4.760 4.760 8,100 -0.34(-6.67%)
Oct 01, 2004 4.950 5.150 4.871 5.100 21,900 +0.15(+3.03%)
Sep 30, 2004 4.800 4.970 4.720 4.950 5,200 -0.05(-1.00%)
Sep 29, 2004 5.000 5.000 5.000 5.000 1,000 +0.07(+1.42%)
Sep 28, 2004 4.910 5.000 4.890 4.930 4,700 +0.01(+0.20%)
Sep 27, 2004 4.800 5.000 4.781 4.920 5,000 -0.07(-1.40%)
Sep 24, 2004 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Sep 23, 2004 5.000 5.000 4.861 4.990 6,200 +0.12(+2.46%)
Sep 22, 2004 4.820 5.000 4.820 4.870 2,600 -0.23(-4.51%)
Sep 21, 2004 5.000 5.150 4.951 5.100 15,400 +0.11(+2.20%)
Sep 20, 2004 4.890 5.000 4.890 4.990 14,800 +0.19(+3.96%)
Sep 17, 2004 4.731 5.000 4.731 4.800 9,600 -0.06(-1.23%)
Sep 16, 2004 4.980 4.980 4.820 4.860 5,527 -0.09(-1.82%)
Sep 15, 2004 4.720 4.950 4.570 4.950 10,300 +0.10(+2.06%)
Sep 14, 2004 4.800 4.890 4.800 4.850 1,900 +0.10(+2.11%)
Sep 13, 2004 4.760 4.760 4.500 4.750 11,900 +0.15(+3.26%)
Sep 10, 2004 4.570 4.700 4.520 4.600 5,100 -0.11(-2.34%)
Sep 09, 2004 4.690 4.740 4.510 4.710 4,900 +0.04(+0.88%)
Sep 08, 2004 4.630 4.800 4.500 4.669 9,800 +0.12(+2.62%)
Sep 07, 2004 4.611 4.960 4.550 4.550 18,500 -0.07(-1.52%)
Sep 03, 2004 4.840 4.840 4.540 4.620 6,400 -0.10(-2.12%)
Sep 02, 2004 4.760 4.830 4.550 4.720 14,200 -0.03(-0.63%)
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.