$6.99 -0.23 (%) Edgewater Technology Inc - NASDAQ

Feb. 5, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDGW historical data

Date Open High Low Close Volume
2/5/20167.387.386.946.9913,449
2/4/20167.547.647.217.2262,305
2/3/20167.587.587.307.4070,033
2/2/20167.537.757.357.474,027
2/1/20167.657.797.477.624,486
1/29/20167.807.807.377.7934,182
1/28/20167.727.747.617.611,939
1/27/20167.777.787.627.642,573
1/26/20167.427.797.407.6413,794
1/25/20167.797.847.227.406,768
1/22/20167.637.797.577.6014,810
1/21/20167.197.607.197.557,021
1/20/20167.587.607.277.50112,516
1/19/20167.767.767.497.658,319
1/15/20167.647.847.447.70111,410
1/14/20167.717.897.717.7517,521
1/13/20167.847.947.707.76107,518
1/12/20168.028.047.767.7683,444
1/11/20167.668.007.667.9013,887
1/8/20167.978.157.657.9311,121
1/7/20168.018.097.777.9552,995
1/6/20168.168.167.818.104,671
1/5/20167.978.177.908.137,012
1/4/20168.008.237.928.027,971
12/31/20158.008.097.968.0113,378
12/30/20158.058.058.018.042,391
12/29/20157.998.057.998.037,418
12/28/20157.998.057.848.0110,813
12/24/20157.998.057.907.9933,075
12/23/20157.887.987.787.9233,543
12/22/20158.018.027.737.777,672
12/21/20157.607.897.467.753,044
12/18/20157.687.817.657.7034,615
12/17/20157.707.837.607.7045,920
12/16/20157.957.957.707.716,097
12/15/20157.627.827.617.6114,559
12/14/20157.837.837.597.6512,217
12/11/20157.607.847.607.721,871
12/10/20157.487.857.487.692,481
12/9/20157.827.827.257.5467,755
12/8/20157.907.907.707.719,182
12/7/20157.907.927.757.7510,581
12/4/20157.767.957.767.951,044
12/3/20157.928.007.607.8252,615
12/2/20157.897.927.807.814,899
12/1/20157.907.957.847.952,361
11/30/20158.008.007.757.9516,652
11/27/20157.937.967.617.961,370
11/25/20157.787.807.707.7614,845
11/24/20157.788.007.727.743,738
11/23/20157.737.817.577.818,668
11/20/20157.817.817.667.67809
11/19/20157.857.857.787.78227
11/18/20157.777.997.717.803,856
11/17/20157.707.797.707.777,618
11/16/20157.397.717.397.7114,382
11/13/20157.567.757.327.4942,849
11/12/20157.607.777.557.7514,472
11/11/20157.947.977.507.7853,094
11/10/20157.878.007.807.9711,509
11/9/20157.948.047.948.0020,078
11/6/20158.008.037.888.0110,110
11/5/20158.038.037.757.973,681
11/4/20158.058.077.937.9512,635
11/3/20157.818.077.778.077,090
11/2/20157.888.107.607.8454,718
10/30/20157.708.007.617.9412,669
10/29/20157.507.907.507.821,009
10/28/20157.518.007.508.0017,701
10/27/20157.748.107.588.0015,335
10/26/20158.008.287.697.7830,525
10/23/20157.697.697.457.463,218
10/22/20157.537.747.307.7312,864
10/21/20157.427.627.387.6234,830
10/20/20157.407.657.407.621,278
10/19/20157.427.767.227.483,114
10/16/20157.657.797.337.4634,340
10/15/20157.327.797.327.7546,409
10/14/20157.337.447.197.406,164
10/13/20157.287.447.287.362,351
10/12/20157.327.387.177.363,058
10/9/20157.427.427.217.404,983
10/8/20157.157.397.147.3842,216
10/7/20157.287.397.157.155,771
10/6/20157.397.437.147.3455,844
10/5/20157.287.397.167.3633,950
10/2/20157.197.437.197.3317,923
10/1/20157.347.347.147.326,581
9/30/20157.207.337.107.3315,712
9/29/20157.267.317.117.1819,203
9/28/20157.077.307.077.2734,671
9/25/20157.257.297.057.1522,887
9/24/20157.247.277.117.159,192
9/23/20157.287.287.047.17235,261
9/22/20157.157.297.157.233,287
9/21/20157.027.277.027.263,585
9/18/20157.037.297.037.2514,818
9/17/20157.207.256.907.0522,589
9/16/20157.207.206.977.205,431
9/15/20157.217.247.167.195,770
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center