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 (%)
Aug 31, 2004 3.616 3.668 3.594 3.594 5,128 -0.03(-0.82%)
Aug 30, 2004 3.653 3.653 3.601 3.623 4,183 +0.03(+0.82%)
Aug 27, 2004 3.638 3.660 3.594 3.594 1,889 -0.05(-1.42%)
Aug 26, 2004 3.601 3.705 3.601 3.646 9,581 +0.05(+1.44%)
Aug 25, 2004 3.594 3.675 3.594 3.594 3,373 +0.00(+0.00%)
Aug 24, 2004 3.610 3.668 3.594 3.594 18,218 -0.04(-1.02%)
Aug 23, 2004 3.623 3.675 3.616 3.631 2,429 +0.02(+0.62%)
Aug 20, 2004 3.683 3.698 3.594 3.609 5,738 -0.09(-2.40%)
Aug 19, 2004 3.698 3.698 3.557 3.698 2,159 +0.10(+2.67%)
Aug 18, 2004 3.601 3.705 3.594 3.601 15,924 -0.01(-0.21%)
Aug 17, 2004 3.816 3.816 3.601 3.609 12,010 -0.01(-0.41%)
Aug 16, 2004 3.651 3.846 3.623 3.623 10,931 -0.07(-2.00%)
Aug 13, 2004 3.779 3.890 3.623 3.698 6,072 +0.02(+0.60%)
Aug 12, 2004 3.609 3.868 3.609 3.675 20,513 -0.01(-0.20%)
Aug 11, 2004 3.623 3.801 3.623 3.683 8,367 +0.05(+1.43%)
Aug 10, 2004 3.749 3.972 3.601 3.631 43,050 -0.13(-3.54%)
Aug 09, 2004 3.964 4.024 3.757 3.764 10,391 -0.24(-5.93%)
Aug 06, 2004 4.024 4.061 3.898 4.001 14,035 +0.00(+0.00%)
Aug 05, 2004 4.075 4.135 3.987 4.001 7,152 -0.07(-1.64%)
Aug 04, 2004 4.053 4.150 3.994 4.068 16,464 -0.07(-1.79%)
Aug 03, 2004 4.024 4.335 4.001 4.142 9,221 +0.02(+0.54%)
Aug 02, 2004 3.853 4.335 3.853 4.120 12,550 -0.03(-0.71%)
Jul 30, 2004 4.187 4.283 4.068 4.150 11,741 -0.11(-2.61%)
Jul 29, 2004 3.905 4.277 3.905 4.261 14,979 +0.19(+4.74%)
Jul 28, 2004 4.121 4.238 3.927 4.068 29,015 -0.24(-5.67%)
Jul 27, 2004 4.150 4.327 4.090 4.313 19,028 +0.10(+2.46%)
Jul 26, 2004 4.075 4.298 3.816 4.209 85,696 +0.07(+1.79%)
Jul 23, 2004 4.001 4.357 3.957 4.135 35,762 -0.26(-5.90%)
Jul 22, 2004 4.201 4.416 4.031 4.394 24,831 +0.19(+4.59%)
Jul 21, 2004 4.166 4.201 4.098 4.201 15,789 +0.01(+0.18%)
Jul 20, 2004 4.046 4.305 4.016 4.194 37,382 +0.16(+4.04%)
Jul 19, 2004 4.120 4.298 4.024 4.031 72,470 -0.20(-4.73%)
Jul 16, 2004 4.240 4.261 4.224 4.231 239,409 +0.04(+1.06%)
Jul 15, 2004 4.157 4.276 4.098 4.187 6,342 -0.07(-1.74%)
Jul 14, 2004 4.320 4.342 4.083 4.261 15,249 -0.10(-2.38%)
Jul 13, 2004 4.261 4.364 4.112 4.364 11,201 +0.08(+1.90%)
Jul 12, 2004 4.112 4.401 4.024 4.283 10,661 +0.09(+2.12%)
Jul 09, 2004 4.053 4.194 4.053 4.194 13,495 +0.14(+3.47%)
Jul 08, 2004 4.038 4.216 4.038 4.053 19,163 -0.04(-0.91%)
Jul 07, 2004 4.224 4.224 4.053 4.090 7,962 -0.21(-4.83%)
Jul 06, 2004 4.246 4.342 4.201 4.298 6,342 -0.11(-2.52%)
Jul 02, 2004 4.238 4.416 4.238 4.409 7,692 +0.15(+3.48%)
Jul 01, 2004 4.587 4.587 4.179 4.261 19,298 -0.33(-7.11%)
Jun 30, 2004 4.364 4.631 4.342 4.587 34,413 +0.24(+5.63%)
Jun 29, 2004 4.238 4.409 4.224 4.342 13,765 -0.07(-1.51%)
Jun 28, 2004 4.068 4.409 4.068 4.409 19,433 +0.13(+3.10%)
Jun 25, 2004 4.327 4.424 4.179 4.276 46,019 -0.07(-1.52%)
Jun 24, 2004 4.342 4.424 4.157 4.342 20,782 -0.02(-0.51%)
Jun 23, 2004 4.698 4.698 4.075 4.364 51,822 +0.07(+1.55%)
Jun 22, 2004 4.290 4.335 4.283 4.298 3,508 -0.05(-1.19%)
Jun 21, 2004 4.231 4.350 4.231 4.350 36,167 +0.05(+1.21%)
Jun 18, 2004 4.624 4.624 4.172 4.298 25,101 +0.00(+0.00%)
Jun 17, 2004 4.157 4.439 4.127 4.298 65,587 -0.02(-0.51%)
Jun 16, 2004 4.261 4.446 4.261 4.320 17,004 -0.08(-1.85%)
Jun 15, 2004 4.150 4.439 4.150 4.401 28,610 -0.04(-0.83%)
Jun 14, 2004 4.379 4.439 4.320 4.439 11,471 +0.00(+0.00%)
Jun 10, 2004 4.468 4.468 4.365 4.439 2,834 +0.04(+1.01%)
Jun 09, 2004 4.320 4.499 4.320 4.394 13,360 -0.05(-1.17%)
Jun 08, 2004 4.394 4.520 4.372 4.446 14,305 -0.06(-1.32%)
Jun 07, 2004 4.489 4.564 4.468 4.505 8,097 +0.03(+0.66%)
Jun 04, 2004 4.416 4.490 4.416 4.476 7,152 +0.07(+1.51%)
Jun 03, 2004 4.476 4.476 4.387 4.409 5,803 -0.10(-2.14%)
Jun 02, 2004 4.379 4.505 4.372 4.505 17,409 +0.16(+3.58%)
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.