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 (%)
Feb 27, 2004 6.550 6.730 6.360 6.730 11,300 +0.03(+0.45%)
Feb 26, 2004 6.350 6.700 6.270 6.700 23,500 +0.12(+1.82%)
Feb 25, 2004 6.600 6.600 6.350 6.580 15,700 -0.08(-1.20%)
Feb 24, 2004 6.520 6.720 6.350 6.660 16,800 -0.07(-1.04%)
Feb 23, 2004 6.535 6.790 6.500 6.730 13,900 +0.15(+2.28%)
Feb 20, 2004 6.350 6.600 6.310 6.580 17,400 -0.06(-0.90%)
Feb 19, 2004 6.450 6.640 6.350 6.640 6,800 +0.06(+0.91%)
Feb 18, 2004 6.380 6.700 6.310 6.580 22,800 -0.07(-1.05%)
Feb 17, 2004 6.500 6.683 6.300 6.650 11,900 -0.05(-0.75%)
Feb 13, 2004 6.590 6.900 6.100 6.700 64,600 -0.10(-1.47%)
Feb 12, 2004 6.520 6.850 6.510 6.800 22,700 +0.13(+1.95%)
Feb 11, 2004 6.600 6.670 6.430 6.670 7,200 +0.01(+0.15%)
Feb 10, 2004 6.800 6.811 6.400 6.660 17,500 -0.07(-1.04%)
Feb 09, 2004 6.310 6.780 6.310 6.730 11,600 -0.07(-1.03%)
Feb 06, 2004 6.350 6.940 6.310 6.800 40,500 +0.21(+3.19%)
Feb 05, 2004 6.800 6.800 6.250 6.590 30,400 -0.20(-2.95%)
Feb 04, 2004 6.580 6.850 6.580 6.790 18,700 -0.01(-0.15%)
Feb 03, 2004 6.500 7.000 6.500 6.800 12,300 -0.02(-0.29%)
Feb 02, 2004 6.800 7.139 6.400 6.820 24,000 +0.13(+1.94%)
Jan 30, 2004 7.130 7.130 6.500 6.690 20,600 -0.21(-3.04%)
Jan 29, 2004 7.160 7.160 6.700 6.900 18,400 -0.26(-3.63%)
Jan 28, 2004 6.800 7.230 6.800 7.160 56,400 +0.21(+3.02%)
Jan 27, 2004 7.000 7.000 6.320 6.950 56,600 +0.11(+1.61%)
Jan 26, 2004 6.320 6.880 6.320 6.840 41,000 +0.35(+5.39%)
Jan 23, 2004 6.700 6.780 6.330 6.490 22,800 -0.15(-2.26%)
Jan 22, 2004 6.700 7.000 6.500 6.640 30,100 -0.21(-3.07%)
Jan 21, 2004 6.720 7.500 6.510 6.850 71,700 +0.18(+2.71%)
Jan 20, 2004 7.000 8.500 6.390 6.669 293,600 +0.67(+11.15%)
Jan 16, 2004 5.870 6.010 5.830 6.000 26,300 +0.27(+4.71%)
Jan 15, 2004 5.890 6.010 5.550 5.730 26,735 -0.35(-5.76%)
Jan 14, 2004 5.670 6.250 5.250 6.080 57,831 +0.11(+1.84%)
Jan 13, 2004 5.600 6.250 5.370 5.970 301,988 +0.35(+6.23%)
Jan 12, 2004 5.070 5.700 5.070 5.620 207,887 +0.42(+8.08%)
Jan 09, 2004 5.160 5.250 4.850 5.200 91,553 +0.05(+0.97%)
Jan 08, 2004 4.900 5.150 4.730 5.150 30,318 +0.21(+4.25%)
Jan 07, 2004 4.850 4.990 4.770 4.940 7,240 +0.06(+1.23%)
Jan 06, 2004 4.650 4.940 4.650 4.880 44,700 +0.18(+3.83%)
Jan 05, 2004 4.800 4.940 4.650 4.700 57,300 -0.19(-3.89%)
Jan 02, 2004 4.900 4.910 4.810 4.890 64,100 -0.03(-0.61%)
Dec 31, 2003 4.590 4.920 4.560 4.920 134,600 +0.10(+2.07%)
Dec 30, 2003 4.700 4.830 4.700 4.820 6,300 -0.01(-0.21%)
Dec 29, 2003 4.760 4.980 4.600 4.830 54,332 -0.07(-1.43%)
Dec 26, 2003 4.750 4.900 4.750 4.900 300 +0.01(+0.20%)
Dec 24, 2003 5.050 5.050 4.720 4.890 5,878 -0.16(-3.17%)
Dec 23, 2003 4.610 5.050 4.610 5.050 34,593 +0.28(+5.87%)
Dec 22, 2003 4.610 4.780 4.610 4.770 19,967 +0.16(+3.47%)
Dec 19, 2003 4.780 4.780 4.600 4.610 25,500 -0.15(-3.15%)
Dec 18, 2003 4.790 4.800 4.681 4.760 2,033 -0.01(-0.21%)
Dec 17, 2003 4.730 4.780 4.730 4.770 8,800 +0.03(+0.65%)
Dec 16, 2003 4.780 4.850 4.610 4.739 60,064 -0.16(-3.29%)
Dec 15, 2003 4.970 5.000 4.880 4.900 8,148 -0.12(-2.39%)
Dec 12, 2003 4.860 5.020 4.860 5.020 3,869 +0.01(+0.20%)
Dec 11, 2003 5.100 5.150 4.920 5.010 4,400 -0.00(-0.02%)
Dec 10, 2003 4.930 5.100 4.930 5.011 9,867 +0.03(+0.64%)
Dec 09, 2003 5.000 5.140 4.820 4.979 18,933 -0.06(-1.21%)
Dec 08, 2003 5.010 5.070 4.840 5.040 17,300 +0.03(+0.60%)
Dec 05, 2003 5.000 5.080 4.940 5.010 10,653 +0.01(+0.20%)
Dec 04, 2003 4.740 5.011 4.730 5.000 8,077 +0.00(+0.00%)
Dec 03, 2003 4.770 5.010 4.660 5.000 29,250 +0.20(+4.17%)
Dec 02, 2003 5.000 5.000 4.660 4.800 37,629 -0.20(-4.00%)
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.