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 (%)
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%)
May 01, 2002 3.036 3.179 3.036 3.142 86,775 +0.00(+0.02%)
Apr 30, 2002 3.045 3.141 2.964 3.141 37,517 +0.05(+1.58%)
Apr 29, 2002 3.038 3.097 3.008 3.092 6,747 +0.02(+0.55%)
Apr 26, 2002 3.038 3.075 3.038 3.075 539 -0.07(-2.35%)
Apr 25, 2002 3.120 3.171 3.075 3.149 87,855 +0.03(+0.93%)
Apr 24, 2002 3.075 3.231 3.075 3.120 284,618 +0.05(+1.47%)
Apr 23, 2002 3.081 3.090 3.075 3.075 2,024 +0.19(+6.41%)
Apr 22, 2002 3.053 3.089 2.890 2.890 9,851 -0.16(-5.34%)
Apr 19, 2002 3.057 3.097 3.053 3.053 2,564 -0.04(-1.44%)
Apr 18, 2002 3.038 3.097 3.038 3.097 5,937 +0.02(+0.72%)
Apr 17, 2002 3.038 3.112 3.001 3.075 35,627 -0.10(-3.24%)
Apr 16, 2002 3.179 3.179 2.971 3.178 12,550 -0.01(-0.26%)
Apr 15, 2002 2.920 3.186 2.916 3.186 35,223 +0.44(+16.22%)
Apr 12, 2002 2.779 2.779 2.742 2.742 1,079 -0.04(-1.39%)
Apr 11, 2002 2.890 2.956 2.676 2.780 3,238 -0.11(-3.79%)
Apr 10, 2002 2.957 2.970 2.816 2.890 10,391 +0.00(+0.00%)
Apr 09, 2002 2.616 2.964 2.409 2.890 42,240 +0.26(+9.92%)
Apr 08, 2002 2.712 2.927 2.371 2.629 202,296 -0.08(-3.06%)
Apr 05, 2002 2.816 3.031 2.712 2.712 63,698 -0.32(-10.51%)
Apr 04, 2002 2.816 3.031 2.816 3.031 45,884 +0.07(+2.28%)
Apr 03, 2002 2.965 3.120 2.764 2.963 118,355 -0.13(-4.33%)
Apr 02, 2002 2.897 3.105 2.823 3.097 16,329 +0.13(+4.50%)
Apr 01, 2002 2.964 2.966 2.890 2.964 27,800 -0.22(-6.98%)
Mar 29, 2002 2.927 3.186 2.927 3.186 68,017 +0.00(+0.00%)
Mar 28, 2002 2.927 3.186 2.927 3.186 68,017 +0.22(+7.50%)
Mar 27, 2002 2.794 3.001 2.794 2.964 33,468 +0.05(+1.78%)
Mar 26, 2002 2.890 2.912 2.794 2.912 18,218 +0.10(+3.42%)
Mar 25, 2002 2.816 2.964 2.816 2.816 24,291 -0.15(-5.00%)
Mar 22, 2002 2.927 2.964 2.801 2.964 62,213 +0.20(+7.41%)
Mar 21, 2002 2.816 2.882 2.756 2.759 7,692 -0.17(-5.70%)
Mar 20, 2002 2.949 2.949 2.816 2.926 3,103 -0.02(-0.78%)
Mar 19, 2002 2.816 2.949 2.816 2.949 9,041 -0.01(-0.50%)
Mar 18, 2002 2.794 2.964 2.786 2.964 14,575 +0.11(+3.90%)
Mar 15, 2002 2.913 2.978 2.853 2.853 12,415 -0.07(-2.53%)
Mar 14, 2002 2.927 2.956 2.927 2.927 1,889 -0.04(-1.25%)
Mar 13, 2002 2.927 2.964 2.920 2.964 19,568 +0.04(+1.27%)
Mar 12, 2002 2.971 2.971 2.927 2.927 26,046 -0.04(-1.29%)
Mar 11, 2002 2.928 3.075 2.927 2.965 17,544 +0.02(+0.79%)
Mar 08, 2002 3.001 3.001 2.942 2.942 1,214 -0.04(-1.24%)
Mar 07, 2002 2.964 3.038 2.964 2.979 13,225 +0.01(+0.48%)
Mar 06, 2002 3.094 3.094 2.905 2.964 7,287 +0.00(+0.02%)
Mar 05, 2002 2.964 2.966 2.890 2.964 159,111 -0.10(-3.38%)
Mar 04, 2002 3.038 3.297 2.905 3.068 25,236 -0.23(-6.97%)
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.