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 (%)
Dec 31, 2004 3.527 3.668 3.527 3.631 73,685 +0.04(+1.24%)
Dec 30, 2004 3.334 3.586 3.297 3.586 221,595 +0.27(+8.28%)
Dec 29, 2004 3.334 3.372 3.283 3.312 57,895 -0.02(-0.67%)
Dec 28, 2004 3.334 3.401 3.320 3.334 74,494 +0.01(+0.22%)
Dec 27, 2004 3.283 3.334 3.283 3.327 48,448 +0.06(+1.81%)
Dec 23, 2004 3.290 3.320 3.231 3.268 23,617 -0.07(-2.00%)
Dec 22, 2004 3.260 3.334 3.253 3.334 26,720 -0.03(-0.88%)
Dec 21, 2004 3.327 3.401 3.327 3.364 43,725 +0.02(+0.67%)
Dec 20, 2004 3.334 3.364 3.283 3.342 629,157 -0.01(-0.22%)
Dec 17, 2004 3.334 3.357 3.334 3.349 32,254 +0.01(+0.44%)
Dec 16, 2004 3.260 3.349 3.260 3.334 22,402 +0.04(+1.12%)
Dec 15, 2004 3.268 3.334 3.216 3.297 30,364 +0.05(+1.60%)
Dec 14, 2004 3.342 3.416 3.083 3.246 83,536 +0.07(+2.31%)
Dec 13, 2004 3.179 3.231 3.112 3.172 72,200 -0.04(-1.13%)
Dec 10, 2004 3.171 3.208 3.149 3.208 45,074 +0.04(+1.29%)
Dec 09, 2004 3.223 3.305 3.112 3.168 46,424 -0.05(-1.50%)
Dec 08, 2004 3.446 3.446 3.216 3.216 213,902 -0.18(-5.24%)
Dec 07, 2004 3.409 3.409 3.372 3.394 64,913 +0.00(+0.02%)
Dec 06, 2004 3.220 3.401 3.220 3.393 82,996 +0.18(+5.75%)
Dec 03, 2004 3.290 3.297 3.201 3.208 68,826 -0.02(-0.69%)
Dec 02, 2004 3.260 3.260 3.194 3.231 22,537 -0.01(-0.23%)
Dec 01, 2004 3.090 3.260 3.061 3.238 146,695 +0.14(+4.55%)
Nov 30, 2004 2.986 3.112 2.986 3.097 656,418 +0.00(+0.02%)
Nov 29, 2004 3.097 3.120 3.075 3.097 37,112 -0.02(-0.74%)
Nov 26, 2004 3.216 3.216 3.083 3.120 10,526 +0.02(+0.72%)
Nov 24, 2004 3.060 3.097 3.038 3.097 675,446 +0.04(+1.21%)
Nov 23, 2004 3.075 3.112 3.023 3.060 76,249 -0.01(-0.24%)
Nov 22, 2004 3.060 3.097 3.060 3.068 15,384 -0.02(-0.72%)
Nov 19, 2004 3.038 3.112 3.038 3.090 8,097 +0.01(+0.24%)
Nov 18, 2004 3.120 3.120 3.075 3.083 16,059 -0.04(-1.19%)
Nov 17, 2004 3.246 3.246 3.083 3.120 11,066 +0.04(+1.45%)
Nov 16, 2004 3.186 3.186 3.075 3.075 9,581 -0.10(-3.26%)
Nov 15, 2004 3.075 3.260 3.075 3.179 16,059 +0.07(+2.14%)
Nov 12, 2004 3.083 3.120 3.075 3.112 9,446 -0.03(-0.94%)
Nov 11, 2004 3.297 3.305 3.053 3.142 15,114 -0.16(-4.72%)
Nov 10, 2004 3.246 3.297 3.246 3.297 13,495 +0.07(+2.30%)
Nov 09, 2004 3.283 3.283 3.216 3.223 2,564 +0.04(+1.16%)
Nov 08, 2004 3.246 3.327 3.075 3.186 14,035 -0.07(-2.27%)
Nov 05, 2004 3.075 3.320 3.031 3.260 25,101 +0.19(+6.02%)
Nov 04, 2004 3.097 3.097 2.964 3.075 10,256 -0.02(-0.72%)
Nov 03, 2004 2.986 3.112 2.986 3.097 11,201 +0.10(+3.44%)
Nov 02, 2004 3.068 3.090 2.964 2.994 9,851 -0.07(-2.16%)
Nov 01, 2004 3.142 3.142 3.060 3.060 5,533 -0.01(-0.48%)
Oct 29, 2004 3.017 3.112 3.001 3.075 2,564 -0.13(-4.16%)
Oct 28, 2004 3.142 3.223 3.142 3.208 1,889 +0.13(+4.34%)
Oct 27, 2004 2.972 3.312 2.972 3.075 7,422 +0.04(+1.22%)
Oct 26, 2004 3.157 3.171 3.023 3.038 14,170 -0.14(-4.43%)
Oct 25, 2004 2.979 3.186 2.957 3.179 17,139 +0.03(+0.94%)
Oct 22, 2004 2.964 3.164 2.964 3.149 10,256 +0.27(+9.25%)
Oct 21, 2004 2.882 3.023 2.853 2.882 31,579 -0.08(-2.75%)
Oct 20, 2004 3.334 3.334 2.816 2.964 47,638 -0.48(-13.98%)
Oct 19, 2004 3.542 3.542 3.342 3.446 14,305 -0.10(-2.72%)
Oct 18, 2004 3.705 3.705 3.535 3.542 9,581 -0.03(-0.83%)
Oct 15, 2004 3.542 3.578 3.527 3.572 113,631 +0.09(+2.55%)
Oct 14, 2004 3.549 3.557 3.468 3.483 6,072 -0.06(-1.67%)
Oct 13, 2004 3.601 3.616 3.520 3.542 12,280 -0.05(-1.44%)
Oct 12, 2004 3.586 3.594 3.586 3.594 269 +0.04(+1.25%)
Oct 11, 2004 3.616 3.616 3.490 3.549 20,108 +0.04(+1.27%)
Oct 08, 2004 3.439 3.505 3.439 3.505 2,024 +0.06(+1.72%)
Oct 07, 2004 3.520 3.616 3.446 3.446 9,716 -0.07(-2.11%)
Oct 06, 2004 3.520 3.520 3.520 3.520 1,214 +0.00(+0.00%)
Oct 05, 2004 3.660 3.660 3.520 3.520 8,232 -0.01(-0.21%)
Oct 04, 2004 3.660 3.816 3.527 3.527 10,931 -0.25(-6.67%)
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.