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 (%)
Dec 31, 2002 3.194 3.497 3.179 3.497 41,565 +0.18(+5.36%)
Dec 30, 2002 3.327 3.327 3.149 3.320 14,979 -0.01(-0.42%)
Dec 27, 2002 3.171 3.334 3.171 3.334 10,256 +0.01(+0.20%)
Dec 26, 2002 3.275 3.327 3.179 3.327 8,906 +0.14(+4.42%)
Dec 24, 2002 3.171 3.334 3.149 3.186 7,287 -0.15(-4.44%)
Dec 23, 2002 3.164 3.334 3.164 3.334 4,318 +0.04(+1.35%)
Dec 20, 2002 3.164 3.290 3.164 3.290 674 +0.00(+0.00%)
Dec 19, 2002 3.297 3.297 3.186 3.290 1,889 -0.01(-0.20%)
Dec 18, 2002 3.002 3.297 3.001 3.297 16,059 +0.13(+4.19%)
Dec 17, 2002 3.253 3.253 2.964 3.164 18,218 -0.02(-0.70%)
Dec 16, 2002 3.253 3.297 2.971 3.186 9,041 -0.04(-1.15%)
Dec 13, 2002 2.964 3.223 2.890 3.223 164,779 +0.01(+0.44%)
Dec 12, 2002 3.290 3.297 3.171 3.209 3,643 -0.12(-3.54%)
Dec 11, 2002 3.275 3.357 3.157 3.327 13,360 -0.02(-0.66%)
Dec 10, 2002 3.238 3.372 3.238 3.349 24,426 +0.03(+0.89%)
Dec 09, 2002 3.112 3.320 3.112 3.320 1,754 +0.06(+1.82%)
Dec 06, 2002 3.268 3.275 3.164 3.260 1,889 -0.06(-1.79%)
Dec 05, 2002 3.260 3.320 3.157 3.320 1,079 -0.01(-0.42%)
Dec 04, 2002 3.097 3.334 3.097 3.334 3,103 +0.02(+0.65%)
Dec 03, 2002 2.986 3.334 2.971 3.312 8,906 -0.05(-1.52%)
Dec 02, 2002 3.171 3.372 3.149 3.363 17,679 +0.07(+2.23%)
Nov 27, 2002 2.979 3.334 2.971 3.290 65,048 +0.25(+8.06%)
Nov 26, 2002 3.001 3.045 2.971 3.045 3,103 +0.04(+1.45%)
Nov 25, 2002 3.119 3.119 2.986 3.001 3,778 +0.04(+1.25%)
Nov 22, 2002 3.075 3.105 2.964 2.964 6,342 -0.13(-4.30%)
Nov 21, 2002 3.097 3.097 3.097 3.097 674 -0.10(-3.24%)
Nov 20, 2002 3.164 3.201 3.127 3.201 2,564 -0.02(-0.69%)
Nov 19, 2002 3.097 3.253 3.091 3.223 2,159 +0.09(+2.84%)
Nov 18, 2002 3.045 3.134 3.045 3.134 2,294 +0.15(+4.93%)
Nov 15, 2002 2.942 3.134 2.942 2.987 11,606 -0.13(-4.02%)
Nov 14, 2002 3.038 3.112 3.038 3.112 32,119 -0.03(-0.92%)
Nov 13, 2002 2.979 3.141 2.897 3.141 323,755 +0.11(+3.64%)
Nov 12, 2002 2.942 3.142 2.934 3.031 11,875 +0.07(+2.25%)
Nov 11, 2002 3.134 3.231 2.890 2.964 8,502 -0.15(-4.76%)
Nov 08, 2002 3.112 3.215 2.964 3.112 59,784 -0.04(-1.18%)
Nov 07, 2002 3.031 3.149 2.853 3.149 13,090 +0.00(+0.00%)
Nov 06, 2002 3.083 3.149 2.957 3.149 8,906 +0.04(+1.19%)
Nov 05, 2002 3.112 3.112 3.075 3.112 9,041 -0.07(-2.33%)
Nov 04, 2002 3.186 3.186 3.120 3.186 12,820 +0.01(+0.47%)
Nov 01, 2002 3.164 3.260 3.149 3.171 2,968 +0.00(+0.02%)
Oct 31, 2002 3.083 3.171 3.083 3.171 16,194 +0.06(+1.91%)
Oct 30, 2002 3.068 3.111 3.068 3.111 11,875 +0.06(+1.92%)
Oct 29, 2002 2.868 3.060 2.868 3.053 12,685 -0.05(-1.67%)
Oct 28, 2002 3.134 3.134 2.927 3.105 11,741 -0.03(-0.95%)
Oct 25, 2002 3.023 3.149 3.023 3.134 11,066 +0.03(+0.95%)
Oct 24, 2002 3.112 3.113 3.038 3.105 10,121 +0.06(+1.95%)
Oct 23, 2002 3.127 3.163 3.038 3.045 2,294 +0.01(+0.24%)
Oct 22, 2002 3.017 3.042 2.965 3.038 164,779 +0.06(+1.96%)
Oct 21, 2002 2.964 3.016 2.964 2.980 1,754 -0.02(-0.72%)
Oct 18, 2002 3.039 3.039 2.964 3.001 5,128 -0.13(-4.26%)
Oct 17, 2002 2.987 3.134 2.957 3.134 21,727 +0.02(+0.71%)
Oct 16, 2002 2.980 3.112 2.979 3.112 1,079 +0.13(+4.48%)
Oct 15, 2002 3.097 3.112 2.979 2.979 1,214 -0.13(-4.29%)
Oct 14, 2002 3.016 3.112 2.882 3.112 4,858 +0.00(+0.00%)
Oct 11, 2002 2.986 3.112 2.860 3.112 7,422 +0.03(+0.96%)
Oct 10, 2002 2.927 3.083 2.682 3.083 19,973 +0.11(+3.74%)
Oct 09, 2002 2.765 2.971 2.749 2.971 2,024 +0.01(+0.50%)
Oct 08, 2002 2.772 2.957 2.712 2.957 19,433 -0.01(-0.50%)
Oct 07, 2002 3.038 3.038 2.756 2.971 20,782 -0.14(-4.52%)
Oct 04, 2002 3.149 3.238 3.045 3.112 5,037 -0.17(-5.19%)
Oct 03, 2002 3.194 3.290 2.966 3.283 7,287 -0.01(-0.45%)
Oct 02, 2002 3.364 3.364 3.001 3.297 6,612 +0.04(+1.37%)
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.