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 28, 2004 4.542 4.594 4.333 4.587 12,685 +0.07(+1.49%)
May 27, 2004 4.364 4.544 4.364 4.519 8,502 -0.05(-0.99%)
May 26, 2004 4.557 4.579 4.283 4.564 21,862 -0.01(-0.16%)
May 25, 2004 4.431 4.609 4.268 4.572 17,409 +0.10(+2.15%)
May 24, 2004 4.216 4.594 4.216 4.476 11,741 -0.14(-3.05%)
May 21, 2004 4.446 4.616 4.313 4.616 26,855 +0.09(+1.96%)
May 20, 2004 4.431 4.527 4.416 4.527 17,274 +0.08(+1.83%)
May 19, 2004 4.142 4.505 4.142 4.446 20,243 +0.19(+4.35%)
May 18, 2004 4.298 4.409 4.135 4.261 23,212 -0.07(-1.71%)
May 17, 2004 4.150 4.431 4.127 4.335 50,203 -0.09(-2.01%)
May 14, 2004 4.283 4.439 4.209 4.424 10,256 -0.02(-0.50%)
May 13, 2004 4.105 4.446 4.105 4.446 24,156 +0.10(+2.21%)
May 12, 2004 4.224 4.439 4.150 4.350 18,758 -0.04(-0.84%)
May 11, 2004 4.446 4.446 4.135 4.387 21,727 -0.06(-1.33%)
May 10, 2004 4.112 4.446 3.905 4.446 88,260 +0.08(+1.87%)
May 07, 2004 4.305 4.446 4.120 4.364 41,431 +0.01(+0.17%)
May 06, 2004 4.261 4.520 4.238 4.357 25,911 -0.09(-2.00%)
May 05, 2004 4.446 4.928 4.320 4.446 48,988 +0.01(+0.17%)
May 04, 2004 4.498 4.631 4.209 4.439 45,074 -0.07(-1.50%)
May 03, 2004 4.453 4.639 4.453 4.506 26,855 -0.07(-1.60%)
Apr 30, 2004 4.631 4.631 4.520 4.579 33,333 -0.04(-0.96%)
Apr 29, 2004 4.631 4.631 4.527 4.624 16,464 +0.03(+0.65%)
Apr 28, 2004 4.765 4.765 4.483 4.594 53,981 +0.00(+0.02%)
Apr 27, 2004 4.587 4.609 4.520 4.593 21,457 -0.04(-0.82%)
Apr 26, 2004 4.587 4.631 4.461 4.631 85,291 +0.19(+4.17%)
Apr 23, 2004 4.409 4.490 4.305 4.446 16,194 -0.07(-1.48%)
Apr 22, 2004 4.631 4.631 4.172 4.513 33,873 -0.16(-3.33%)
Apr 21, 2004 3.868 5.187 3.779 4.668 413,500 -0.41(-8.16%)
Apr 20, 2004 4.891 5.180 4.831 5.083 24,291 -0.05(-1.01%)
Apr 19, 2004 4.639 5.180 4.639 5.135 34,413 +0.00(+0.00%)
Apr 16, 2004 5.120 5.150 4.639 5.135 95,817 +0.08(+1.61%)
Apr 15, 2004 5.076 5.076 4.942 5.054 17,544 -0.06(-1.16%)
Apr 14, 2004 5.113 5.113 4.994 5.113 2,564 +0.00(+0.00%)
Apr 13, 2004 5.105 5.187 4.935 5.113 28,070 -0.10(-1.99%)
Apr 12, 2004 5.224 5.224 5.068 5.217 54,926 +0.00(+0.00%)
Apr 08, 2004 5.172 5.276 4.987 5.217 77,193 +0.16(+3.07%)
Apr 07, 2004 5.002 5.113 4.957 5.061 101,350 +0.00(+0.00%)
Apr 06, 2004 5.054 5.135 4.928 5.061 26,451 -0.05(-1.01%)
Apr 05, 2004 5.039 5.276 4.935 5.113 14,305 -0.19(-3.50%)
Apr 02, 2004 5.291 5.298 5.061 5.298 31,309 +0.01(+0.14%)
Apr 01, 2004 5.187 5.298 5.187 5.291 29,555 -0.08(-1.52%)
Mar 31, 2004 5.105 5.372 5.105 5.372 40,216 +0.04(+0.69%)
Mar 30, 2004 4.942 5.335 4.942 5.335 101,485 +0.32(+6.35%)
Mar 29, 2004 5.091 5.372 4.839 5.017 87,180 -0.01(-0.29%)
Mar 26, 2004 4.987 5.076 4.979 5.031 29,285 -0.01(-0.15%)
Mar 25, 2004 5.024 5.039 4.957 5.039 9,851 +0.04(+0.89%)
Mar 24, 2004 5.024 5.031 4.928 4.994 15,519 -0.03(-0.59%)
Mar 23, 2004 4.965 5.135 4.935 5.024 41,161 +0.09(+1.80%)
Mar 22, 2004 5.065 5.091 4.928 4.935 56,545 -0.16(-3.06%)
Mar 19, 2004 4.965 5.150 4.965 5.091 36,167 +0.06(+1.18%)
Mar 18, 2004 4.965 5.142 4.876 5.031 129,016 +0.05(+1.04%)
Mar 17, 2004 4.957 4.979 4.853 4.979 16,734 +0.00(+0.00%)
Mar 16, 2004 4.965 5.002 4.853 4.979 22,672 +0.01(+0.30%)
Mar 15, 2004 4.868 5.039 4.861 4.965 9,851 -0.04(-0.74%)
Mar 12, 2004 5.031 5.187 4.853 5.002 21,727 -0.03(-0.59%)
Mar 11, 2004 4.968 5.031 4.868 5.031 23,751 +0.00(+0.00%)
Mar 10, 2004 5.039 5.039 4.972 5.031 22,537 -0.01(-0.15%)
Mar 09, 2004 5.031 5.039 4.957 5.039 21,997 +0.02(+0.44%)
Mar 08, 2004 4.942 5.031 4.898 5.017 13,495 +0.02(+0.45%)
Mar 05, 2004 4.898 4.994 4.898 4.994 17,948 -0.01(-0.30%)
Mar 04, 2004 4.965 5.039 4.928 5.009 50,607 +0.06(+1.20%)
Mar 03, 2004 4.802 4.965 4.765 4.950 20,243 +0.12(+2.45%)
Mar 02, 2004 4.787 4.935 4.750 4.831 42,105 -0.13(-2.69%)
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.