$8.43 -0.08 (%) Edgewater Technology Inc - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDGW historical data

Date Open High Low Close Volume
9/27/20168.418.438.418.432,086
9/26/20168.608.618.268.518,920
9/23/20168.258.518.258.511,239
9/22/20168.618.778.428.423,930
9/21/20168.708.708.658.65567
9/20/20168.628.628.628.62219
9/19/20168.758.768.628.621,136
9/16/20168.968.968.618.697,484
9/15/20168.638.698.608.694,472
9/14/20168.589.128.548.718,167
9/13/20168.808.868.708.702,603
9/12/20168.659.058.619.058,553
9/9/20168.628.968.418.411,304
9/8/20169.039.038.758.933,139
9/7/20169.289.308.779.025,185
9/6/20169.009.407.769.3021,081
9/2/20169.209.208.888.88643
9/1/20169.229.309.079.254,154
8/31/20168.999.258.668.888,722
8/30/20168.828.828.758.802,467
8/29/20168.558.998.528.977,782
8/26/20168.758.758.758.750
8/25/20168.798.918.748.752,756
8/24/20168.699.008.698.8813,279
8/23/20168.578.578.578.57190
8/22/20168.658.658.648.64414
8/19/20168.688.698.688.69332
8/18/20168.608.748.538.732,652
8/17/20168.738.738.738.73497
8/16/20168.738.848.678.739,786
8/15/20168.588.768.558.7612,752
8/12/20168.508.888.508.712,111
8/11/20168.678.988.348.4076,640
8/10/20168.208.518.208.51580
8/9/20168.778.808.558.558,140
8/8/20168.828.828.828.82335
8/5/20168.849.398.708.8926,164
8/4/20168.798.908.708.8821,258
8/3/20168.728.808.648.731,735
8/2/20168.808.808.578.615,592
8/1/20168.798.798.738.77829
7/29/20168.618.858.548.663,078
7/28/20168.618.618.618.610
7/27/20168.628.838.608.613,486
7/26/20168.648.758.618.612,070
7/25/20168.708.708.518.642,291
7/22/20167.748.756.978.753,055
7/21/20168.898.898.668.66354
7/20/20168.738.738.738.7369
7/19/20168.738.738.738.73320
7/18/20168.778.858.578.854,130
7/15/20168.538.608.458.6013,586
7/14/20168.658.738.648.72803
7/13/20168.808.958.638.8513,654
7/12/20168.638.778.638.771,695
7/11/20168.548.718.508.655,905
7/8/20168.838.838.638.631,067
7/7/20168.558.608.558.60302
7/6/20168.718.718.518.543,169
7/5/20168.538.838.398.741,430
7/1/20168.788.818.588.583,269
6/30/20168.368.788.358.6434,431
6/29/20168.538.718.328.5211,044
6/28/20168.728.728.318.313,233
6/27/20168.578.618.138.326,443
6/24/20168.538.558.448.559,306
6/23/20168.728.728.618.612,337
6/22/20168.638.708.568.595,515
6/21/20168.558.848.558.703,620
6/20/20168.488.798.458.6117,085
6/17/20168.598.968.478.658,788
6/16/20168.778.808.548.771,774
6/15/20168.688.918.668.724,864
6/14/20168.408.708.408.685,363
6/13/20168.498.698.478.634,849
6/10/20168.648.828.218.6227,036
6/9/20168.508.698.468.6345,312
6/8/20168.268.508.268.4910,805
6/7/20168.138.558.108.4819,397
6/6/20168.338.608.208.3711,673
6/3/20168.638.638.498.6010,246
6/2/20168.638.788.438.637,815
6/1/20168.808.808.558.7618,879
5/31/20168.868.868.598.865,374
5/27/20168.548.808.548.714,132
5/26/20168.898.897.738.5650,470
5/25/20168.459.008.458.8713,700
5/24/20168.448.758.448.704,412
5/23/20168.438.658.438.653,977
5/20/20168.488.708.488.524,843
5/19/20168.418.688.418.6016,611
5/18/20168.568.638.318.4312,762
5/17/20168.598.748.508.527,795
5/16/20168.608.608.428.425,314
5/13/20168.508.588.448.494,175
5/12/20168.588.788.428.457,173
5/11/20168.468.708.408.447,453
5/10/20168.568.698.518.5711,748
5/9/20168.718.738.408.6118,960
5/6/20168.458.818.268.5615,460
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center