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 (%)
Sep 30, 2004 3.557 3.683 3.497 3.668 7,017 -0.04(-1.00%)
Sep 29, 2004 3.705 3.705 3.705 3.705 1,349 +0.05(+1.42%)
Sep 28, 2004 3.638 3.705 3.623 3.653 6,342 +0.01(+0.20%)
Sep 27, 2004 3.557 3.705 3.543 3.646 6,747 -0.05(-1.40%)
Sep 24, 2004 3.698 3.698 3.698 3.698 0 +0.00(+0.00%)
Sep 23, 2004 3.705 3.705 3.602 3.698 8,367 +0.09(+2.46%)
Sep 22, 2004 3.572 3.705 3.572 3.609 3,508 -0.17(-4.51%)
Sep 21, 2004 3.705 3.816 3.669 3.779 20,782 +0.08(+2.20%)
Sep 20, 2004 3.623 3.705 3.623 3.698 19,973 +0.14(+3.96%)
Sep 17, 2004 3.506 3.705 3.506 3.557 12,955 -0.04(-1.23%)
Sep 16, 2004 3.690 3.690 3.572 3.601 7,458 -0.07(-1.82%)
Sep 15, 2004 3.497 3.668 3.386 3.668 13,900 +0.07(+2.06%)
Sep 14, 2004 3.557 3.623 3.557 3.594 2,564 +0.07(+2.11%)
Sep 13, 2004 3.527 3.527 3.334 3.520 16,059 +0.11(+3.26%)
Sep 10, 2004 3.386 3.483 3.349 3.409 6,882 -0.08(-2.34%)
Sep 09, 2004 3.475 3.512 3.342 3.490 6,612 +0.03(+0.88%)
Sep 08, 2004 3.431 3.557 3.334 3.460 13,225 +0.09(+2.62%)
Sep 07, 2004 3.417 3.675 3.372 3.372 24,966 -0.05(-1.52%)
Sep 03, 2004 3.586 3.586 3.364 3.423 8,637 -0.07(-2.12%)
Sep 02, 2004 3.527 3.579 3.372 3.497 19,163 -0.02(-0.63%)
Sep 01, 2004 3.690 3.690 3.520 3.520 18,623 -0.07(-2.06%)
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%)
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.