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 (%)
Apr 30, 2003 3.038 3.334 3.038 3.334 30,229 +0.24(+7.66%)
Apr 29, 2003 2.986 3.112 2.964 3.097 74,629 +0.11(+3.72%)
Apr 28, 2003 2.994 2.994 2.927 2.986 17,139 +0.02(+0.75%)
Apr 25, 2003 3.016 3.016 2.949 2.964 16,329 -0.06(-1.96%)
Apr 24, 2003 3.031 3.031 2.994 3.023 31,849 -0.01(-0.46%)
Apr 23, 2003 3.253 3.334 2.882 3.037 44,669 -0.17(-5.33%)
Apr 22, 2003 3.268 3.334 3.149 3.208 21,322 -0.13(-3.76%)
Apr 21, 2003 3.112 3.334 3.045 3.334 24,426 +0.22(+7.12%)
Apr 17, 2003 3.075 3.386 3.038 3.112 104,724 +0.15(+5.00%)
Apr 16, 2003 2.994 3.038 2.897 2.964 41,161 -0.04(-1.23%)
Apr 15, 2003 2.979 3.038 2.905 3.001 9,716 +0.02(+0.75%)
Apr 14, 2003 2.875 2.979 2.875 2.979 1,484 +0.01(+0.50%)
Apr 11, 2003 2.934 3.038 2.897 2.964 1,619 +0.00(+0.00%)
Apr 10, 2003 3.031 3.038 2.934 2.964 128,881 -0.04(-1.23%)
Apr 09, 2003 2.964 3.023 2.927 3.001 20,917 +0.03(+1.00%)
Apr 08, 2003 2.979 2.979 2.845 2.971 15,654 -0.07(-2.19%)
Apr 07, 2003 2.971 3.038 2.868 3.038 4,588 +0.10(+3.53%)
Apr 04, 2003 2.882 3.001 2.845 2.934 3,238 -0.06(-1.98%)
Apr 03, 2003 2.801 3.023 2.801 2.994 3,103 -0.03(-0.98%)
Apr 02, 2003 2.979 3.083 2.964 3.023 15,114 +0.04(+1.24%)
Apr 01, 2003 2.964 2.986 2.794 2.986 10,121 -0.04(-1.47%)
Mar 31, 2003 3.008 3.186 2.853 3.031 15,114 -0.07(-2.15%)
Mar 28, 2003 2.882 3.097 2.727 3.097 17,813 +0.08(+2.70%)
Mar 27, 2003 2.838 3.016 2.838 3.016 9,581 +0.01(+0.49%)
Mar 26, 2003 3.023 3.023 2.912 3.001 2,834 +0.01(+0.50%)
Mar 25, 2003 2.956 2.986 2.949 2.986 539 -0.03(-0.98%)
Mar 24, 2003 2.957 3.016 2.942 3.016 5,398 -0.02(-0.73%)
Mar 21, 2003 3.038 3.038 2.949 3.038 2,024 +0.01(+0.49%)
Mar 20, 2003 2.964 3.023 2.964 3.023 6,612 -0.05(-1.69%)
Mar 19, 2003 3.038 3.097 2.942 3.075 6,072 +0.04(+1.22%)
Mar 18, 2003 2.934 3.038 2.934 3.038 2,564 +0.00(+0.02%)
Mar 17, 2003 2.964 3.038 2.882 3.037 8,906 -0.00(-0.02%)
Mar 14, 2003 3.097 3.097 2.986 3.038 1,484 -0.06(-1.89%)
Mar 13, 2003 3.001 3.105 2.860 3.097 30,229 +0.18(+6.07%)
Mar 12, 2003 2.920 2.920 2.920 2.920 674 -0.07(-2.48%)
Mar 11, 2003 2.890 2.994 2.890 2.994 944 +0.03(+1.00%)
Mar 10, 2003 2.964 2.964 2.897 2.964 9,446 +0.03(+1.01%)
Mar 07, 2003 2.934 2.964 2.934 2.934 3,913 -0.10(-3.41%)
Mar 06, 2003 3.023 3.038 2.964 3.038 104,994 +0.04(+1.23%)
Mar 05, 2003 2.905 3.001 2.897 3.001 5,128 +0.03(+1.00%)
Mar 04, 2003 2.912 2.986 2.897 2.971 5,803 -0.03(-0.99%)
Mar 03, 2003 2.927 3.008 2.890 3.001 7,287 -0.01(-0.25%)
Feb 28, 2003 2.890 3.008 2.890 3.008 17,679 +0.04(+1.25%)
Feb 27, 2003 3.001 3.008 2.882 2.971 11,606 -0.02(-0.74%)
Feb 26, 2003 3.008 3.008 2.994 2.994 2,834 +0.00(+0.00%)
Feb 25, 2003 2.853 3.008 2.853 2.994 14,170 +0.03(+1.03%)
Feb 24, 2003 2.764 2.963 2.764 2.963 9,041 +0.07(+2.28%)
Feb 21, 2003 2.808 2.897 2.749 2.897 5,263 +0.14(+5.11%)
Feb 20, 2003 2.920 2.920 2.756 2.756 16,869 -0.13(-4.62%)
Feb 19, 2003 2.979 2.979 2.853 2.890 9,716 -0.07(-2.26%)
Feb 18, 2003 2.905 3.001 2.905 2.957 6,072 -0.08(-2.68%)
Feb 14, 2003 2.905 3.038 2.905 3.038 2,024 +0.07(+2.27%)
Feb 13, 2003 2.943 2.979 2.897 2.971 10,121 -0.01(-0.27%)
Feb 12, 2003 3.001 3.001 2.897 2.979 1,754 +0.01(+0.50%)
Feb 11, 2003 2.890 3.031 2.882 2.964 15,384 +0.00(+0.00%)
Feb 10, 2003 2.957 2.964 2.897 2.964 6,477 +0.00(+0.00%)
Feb 07, 2003 2.957 2.964 2.957 2.964 1,079 -0.04(-1.48%)
Feb 06, 2003 3.023 3.023 2.912 3.008 2,834 -0.01(-0.49%)
Feb 05, 2003 3.023 3.023 3.023 3.023 0 +0.00(+0.00%)
Feb 04, 2003 3.023 3.023 3.023 3.023 404 -0.04(-1.45%)
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.