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, 2003 3.401 3.646 3.379 3.646 181,648 +0.07(+2.07%)
Dec 30, 2003 3.483 3.579 3.483 3.572 8,502 -0.01(-0.21%)
Dec 29, 2003 3.527 3.690 3.409 3.579 73,323 -0.05(-1.43%)
Dec 26, 2003 3.520 3.631 3.520 3.631 404 +0.01(+0.20%)
Dec 24, 2003 3.742 3.742 3.497 3.623 7,932 -0.12(-3.17%)
Dec 23, 2003 3.416 3.742 3.416 3.742 46,684 +0.21(+5.87%)
Dec 22, 2003 3.416 3.542 3.416 3.535 26,946 +0.12(+3.47%)
Dec 19, 2003 3.542 3.542 3.409 3.416 34,413 -0.11(-3.15%)
Dec 18, 2003 3.549 3.557 3.469 3.527 2,743 -0.01(-0.21%)
Dec 17, 2003 3.505 3.542 3.505 3.535 11,875 +0.02(+0.65%)
Dec 16, 2003 3.542 3.594 3.416 3.512 81,059 -0.12(-3.29%)
Dec 15, 2003 3.683 3.705 3.616 3.631 10,996 -0.09(-2.39%)
Dec 12, 2003 3.601 3.720 3.601 3.720 5,221 +0.01(+0.20%)
Dec 11, 2003 3.779 3.816 3.646 3.712 5,937 -0.00(-0.02%)
Dec 10, 2003 3.653 3.779 3.653 3.713 13,315 +0.02(+0.64%)
Dec 09, 2003 3.705 3.809 3.572 3.689 25,550 -0.05(-1.21%)
Dec 08, 2003 3.712 3.757 3.586 3.735 23,347 +0.02(+0.60%)
Dec 05, 2003 3.705 3.764 3.660 3.712 14,376 +0.01(+0.20%)
Dec 04, 2003 3.512 3.713 3.505 3.705 10,900 +0.00(+0.00%)
Dec 03, 2003 3.535 3.712 3.453 3.705 39,474 +0.15(+4.17%)
Dec 02, 2003 3.705 3.705 3.453 3.557 50,781 -0.15(-4.00%)
Dec 01, 2003 3.609 3.742 3.609 3.705 61,539 -0.03(-0.79%)
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%)
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.