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 30, 2004 5.650 5.780 5.490 5.600 8,700 -0.15(-2.61%)
Jul 29, 2004 5.270 5.772 5.270 5.750 11,100 +0.26(+4.74%)
Jul 28, 2004 5.561 5.720 5.300 5.490 21,500 -0.33(-5.67%)
Jul 27, 2004 5.600 5.840 5.520 5.820 14,100 +0.14(+2.46%)
Jul 26, 2004 5.500 5.800 5.150 5.680 63,500 +0.10(+1.79%)
Jul 23, 2004 5.400 5.880 5.340 5.580 26,500 -0.35(-5.90%)
Jul 22, 2004 5.670 5.960 5.440 5.930 18,400 +0.26(+4.59%)
Jul 21, 2004 5.622 5.670 5.530 5.670 11,700 +0.01(+0.18%)
Jul 20, 2004 5.460 5.810 5.420 5.660 27,700 +0.22(+4.04%)
Jul 19, 2004 5.560 5.800 5.430 5.440 53,700 -0.27(-4.73%)
Jul 16, 2004 5.722 5.750 5.700 5.710 177,400 +0.06(+1.06%)
Jul 15, 2004 5.610 5.770 5.530 5.650 4,700 -0.10(-1.74%)
Jul 14, 2004 5.830 5.860 5.510 5.750 11,300 -0.14(-2.38%)
Jul 13, 2004 5.750 5.890 5.550 5.890 8,300 +0.11(+1.90%)
Jul 12, 2004 5.550 5.940 5.430 5.780 7,900 +0.12(+2.12%)
Jul 09, 2004 5.470 5.660 5.470 5.660 10,000 +0.19(+3.47%)
Jul 08, 2004 5.450 5.690 5.450 5.470 14,200 -0.05(-0.91%)
Jul 07, 2004 5.701 5.701 5.470 5.520 5,900 -0.28(-4.83%)
Jul 06, 2004 5.730 5.860 5.670 5.800 4,700 -0.15(-2.52%)
Jul 02, 2004 5.720 5.960 5.720 5.950 5,700 +0.20(+3.48%)
Jul 01, 2004 6.190 6.190 5.640 5.750 14,300 -0.44(-7.11%)
Jun 30, 2004 5.890 6.250 5.860 6.190 25,500 +0.33(+5.63%)
Jun 29, 2004 5.720 5.950 5.700 5.860 10,200 -0.09(-1.51%)
Jun 28, 2004 5.490 5.950 5.490 5.950 14,400 +0.18(+3.10%)
Jun 25, 2004 5.840 5.970 5.640 5.771 34,100 -0.09(-1.52%)
Jun 24, 2004 5.860 5.970 5.610 5.860 15,400 -0.03(-0.51%)
Jun 23, 2004 6.340 6.340 5.500 5.890 38,400 +0.09(+1.55%)
Jun 22, 2004 5.790 5.850 5.780 5.800 2,600 -0.07(-1.19%)
Jun 21, 2004 5.710 5.870 5.710 5.870 26,800 +0.07(+1.21%)
Jun 18, 2004 6.240 6.240 5.630 5.800 18,600 +0.00(+0.00%)
Jun 17, 2004 5.610 5.990 5.570 5.800 48,600 -0.03(-0.51%)
Jun 16, 2004 5.750 6.000 5.750 5.830 12,600 -0.11(-1.85%)
Jun 15, 2004 5.600 5.990 5.600 5.940 21,200 -0.05(-0.83%)
Jun 14, 2004 5.910 5.991 5.830 5.990 8,500 +0.00(+0.00%)
Jun 10, 2004 6.030 6.030 5.891 5.990 2,100 +0.06(+1.01%)
Jun 09, 2004 5.830 6.072 5.830 5.930 9,900 -0.07(-1.17%)
Jun 08, 2004 5.930 6.100 5.900 6.000 10,600 -0.08(-1.32%)
Jun 07, 2004 6.058 6.160 6.030 6.080 6,000 +0.04(+0.66%)
Jun 04, 2004 5.960 6.060 5.960 6.040 5,300 +0.09(+1.51%)
Jun 03, 2004 6.040 6.040 5.920 5.950 4,300 -0.13(-2.14%)
Jun 02, 2004 5.910 6.080 5.900 6.080 12,900 +0.21(+3.58%)
Jun 01, 2004 6.240 6.240 5.770 5.870 24,800 -0.32(-5.17%)
May 28, 2004 6.130 6.200 5.848 6.190 9,400 +0.09(+1.49%)
May 27, 2004 5.890 6.132 5.890 6.099 6,300 -0.06(-0.99%)
May 26, 2004 6.150 6.180 5.780 6.160 16,200 -0.01(-0.16%)
May 25, 2004 5.980 6.220 5.760 6.170 12,900 +0.13(+2.15%)
May 24, 2004 5.690 6.200 5.690 6.040 8,700 -0.19(-3.05%)
May 21, 2004 6.000 6.230 5.820 6.230 19,900 +0.12(+1.96%)
May 20, 2004 5.980 6.110 5.960 6.110 12,800 +0.11(+1.83%)
May 19, 2004 5.590 6.080 5.590 6.000 15,000 +0.25(+4.35%)
May 18, 2004 5.800 5.950 5.580 5.750 17,200 -0.10(-1.71%)
May 17, 2004 5.600 5.980 5.570 5.850 37,200 -0.12(-2.01%)
May 14, 2004 5.780 5.990 5.680 5.970 7,600 -0.03(-0.50%)
May 13, 2004 5.540 6.000 5.540 6.000 17,900 +0.13(+2.21%)
May 12, 2004 5.700 5.990 5.600 5.870 13,900 -0.05(-0.84%)
May 11, 2004 6.000 6.000 5.580 5.920 16,100 -0.08(-1.33%)
May 10, 2004 5.550 6.000 5.270 6.000 65,400 +0.11(+1.87%)
May 07, 2004 5.810 6.000 5.560 5.890 30,700 +0.01(+0.17%)
May 06, 2004 5.750 6.100 5.720 5.880 19,200 -0.12(-2.00%)
May 05, 2004 6.000 6.650 5.830 6.000 36,300 +0.01(+0.17%)
May 04, 2004 6.070 6.250 5.680 5.990 33,400 -0.09(-1.50%)
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.