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 (%)
Jul 31, 2002 3.038 3.148 3.038 3.148 14,844 -0.02(-0.72%)
Jul 30, 2002 2.890 3.171 2.890 3.171 65,317 +0.21(+7.00%)
Jul 29, 2002 2.964 3.037 2.934 2.964 43,995 -0.07(-2.44%)
Jul 26, 2002 2.752 3.038 2.752 3.038 7,422 +0.00(+0.00%)
Jul 25, 2002 2.675 3.038 2.593 3.038 80,054 +0.17(+5.94%)
Jul 24, 2002 2.601 2.993 2.593 2.868 259,517 +0.03(+1.07%)
Jul 23, 2002 2.779 2.963 2.631 2.837 26,990 -0.13(-4.28%)
Jul 22, 2002 2.926 2.964 2.890 2.964 24,966 +0.04(+1.29%)
Jul 19, 2002 2.964 2.964 2.714 2.926 809 -0.15(-4.84%)
Jul 17, 2002 2.897 3.075 2.897 3.075 3,778 +0.05(+1.72%)
Jul 12, 2002 3.031 3.038 2.882 3.023 105,129 -0.01(-0.49%)
Jul 11, 2002 2.876 3.038 2.876 3.038 37,382 +0.07(+2.50%)
Jul 10, 2002 2.942 2.993 2.883 2.964 2,699 +0.04(+1.27%)
Jul 09, 2002 2.971 2.971 2.927 2.927 6,072 -0.04(-1.50%)
Jul 08, 2002 3.022 3.022 2.971 2.971 90,959 -0.05(-1.69%)
Jul 05, 2002 2.882 3.037 2.860 3.022 5,128 -0.02(-0.51%)
Jul 04, 2002 2.964 3.038 2.906 3.038 5,263 +0.00(+0.00%)
Jul 03, 2002 2.964 3.038 2.906 3.038 5,263 +0.02(+0.74%)
Jul 02, 2002 2.875 3.038 2.875 3.016 23,751 +0.05(+1.52%)
Jul 01, 2002 2.860 3.038 2.860 2.971 14,035 -0.06(-1.98%)
Jun 28, 2002 2.853 3.031 2.838 3.031 116,330 +0.14(+4.87%)
Jun 27, 2002 2.816 2.934 2.816 2.890 59,784 +0.00(+0.00%)
Jun 26, 2002 2.786 2.964 2.778 2.890 34,008 +0.00(+0.00%)
Jun 25, 2002 2.808 2.949 2.786 2.890 312,959 -0.07(-2.50%)
Jun 21, 2002 3.031 3.031 2.816 2.964 1,349 -0.03(-0.99%)
Jun 20, 2002 3.031 3.031 2.831 2.994 10,121 +0.12(+4.12%)
Jun 19, 2002 3.000 3.001 2.838 2.875 90,689 -0.10(-3.48%)
Jun 18, 2002 2.964 2.979 2.920 2.979 81,377 +0.05(+1.77%)
Jun 17, 2002 2.934 2.957 2.927 2.927 75,844 +0.09(+3.10%)
Jun 14, 2002 2.890 2.956 2.823 2.839 26,990 -0.11(-3.72%)
Jun 12, 2002 2.816 2.948 2.808 2.948 46,289 -0.01(-0.25%)
Jun 11, 2002 2.816 2.956 2.801 2.956 18,488 +0.14(+4.97%)
Jun 10, 2002 2.956 2.956 2.786 2.816 4,993 +0.00(+0.00%)
Jun 07, 2002 2.817 2.956 2.786 2.816 31,039 -0.07(-2.56%)
Jun 06, 2002 2.860 2.897 2.860 2.890 42,645 -0.04(-1.24%)
Jun 05, 2002 2.860 2.948 2.853 2.926 10,796 -0.11(-3.68%)
May 31, 2002 2.927 3.074 2.927 3.038 37,922 +0.07(+2.22%)
May 28, 2002 3.038 3.045 2.971 2.972 31,039 -0.07(-2.29%)
May 27, 2002 3.075 3.097 3.042 3.042 44,669 +0.00(+0.00%)
May 24, 2002 3.075 3.097 3.042 3.042 44,669 -0.06(-1.79%)
May 23, 2002 3.038 3.112 3.038 3.097 39,946 +0.06(+1.95%)
May 22, 2002 3.038 3.038 3.008 3.038 48,988 -0.01(-0.24%)
May 21, 2002 3.045 3.075 3.038 3.045 49,393 +0.01(+0.24%)
May 20, 2002 3.038 3.074 3.038 3.038 9,176 +0.00(+0.00%)
May 17, 2002 3.075 3.075 3.038 3.038 27,665 -0.04(-1.20%)
May 16, 2002 3.186 3.186 3.038 3.075 87,045 -0.15(-4.60%)
May 15, 2002 3.054 3.246 3.051 3.223 169,772 +0.15(+4.82%)
May 14, 2002 3.112 3.112 3.112 3.075 90,284 +0.00(+0.00%)
May 13, 2002 3.057 3.178 3.045 3.075 3,643 -0.07(-2.35%)
May 10, 2002 3.046 3.149 3.046 3.149 22,402 +0.05(+1.56%)
May 09, 2002 3.038 3.178 3.038 3.101 809 -0.05(-1.54%)
May 08, 2002 3.053 3.178 3.045 3.149 16,734 +0.04(+1.19%)
May 07, 2002 3.075 3.156 3.075 3.112 25,101 -0.04(-1.18%)
May 06, 2002 3.149 3.149 3.112 3.149 36,707 +0.04(+1.19%)
May 03, 2002 3.186 3.186 3.075 3.112 14,575 -0.04(-1.15%)
May 02, 2002 3.075 3.148 3.075 3.148 2,429 +0.01(+0.21%)
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.