$7.32 -0.02 (%) Edgewater Technology Inc - NASDAQ

May. 22, 2015 | 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
5/21/20157.197.347.147.344,383
5/20/20157.007.327.007.2728,425
5/19/20157.117.177.007.0222,387
5/18/20157.057.107.037.1020,641
5/15/20157.057.157.057.151,156
5/14/20157.097.097.097.090
5/13/20157.177.176.917.0918,966
5/12/20157.067.107.027.0217,748
5/11/20157.007.097.007.049,377
5/8/20157.047.066.997.0420,456
5/7/20156.897.056.897.0322,177
5/6/20156.906.906.806.828,705
5/5/20156.907.046.806.9212,211
5/4/20157.007.026.806.989,330
5/1/20157.007.067.007.015,452
4/30/20156.887.056.797.053,292
4/29/20156.947.026.767.0015,514
4/28/20156.946.956.946.95822
4/27/20156.977.056.977.006,848
4/24/20156.997.056.976.971,760
4/23/20156.947.026.947.006,180
4/22/20156.947.036.947.031,098
4/21/20157.007.056.947.003,679
4/20/20156.957.056.937.004,173
4/17/20157.047.126.937.074,292
4/16/20156.987.136.967.1310,495
4/15/20157.007.056.947.043,939
4/14/20156.967.056.967.006,066
4/13/20156.897.096.837.096,613
4/10/20156.807.026.806.9419,179
4/9/20157.007.066.917.013,653
4/8/20157.037.066.957.063,732
4/7/20156.927.096.906.9910,202
4/6/20156.947.026.906.912,669
4/2/20156.807.086.807.0815,739
4/1/20156.866.866.806.8114,143
3/31/20156.876.906.806.818,753
3/30/20156.866.876.836.871,140
3/27/20156.817.126.816.865,223
3/26/20157.107.116.887.059,448
3/25/20156.986.996.946.99811
3/24/20156.756.906.756.904,387
3/23/20156.806.816.756.757,809
3/20/20156.866.906.806.8010,300
3/19/20156.926.926.806.886,129
3/18/20156.807.006.806.872,247
3/17/20156.907.006.806.818,926
3/16/20156.816.926.806.8612,328
3/13/20156.806.916.806.912,086
3/12/20156.816.936.816.8423,679
3/11/20156.826.896.826.873,573
3/10/20156.866.936.856.852,877
3/9/20156.906.986.806.9019,607
3/6/20157.007.006.886.995,819
3/5/20156.996.996.866.914,617
3/4/20157.017.056.986.9917,879
3/3/20157.057.077.007.0035,606
3/2/20156.977.056.856.9910,319
2/27/20156.807.156.807.1011,648
2/26/20157.207.206.817.0221,162
2/25/20157.157.156.566.7257,721
2/24/20157.137.337.137.292,638
2/23/20157.157.307.087.124,698
2/20/20157.367.387.087.2315,214
2/19/20157.247.507.107.256,544
2/18/20157.377.397.097.2411,430
2/17/20157.337.397.077.3914,187
2/13/20157.277.277.077.205,115
2/12/20157.307.357.087.2323,887
2/11/20157.047.337.047.233,172
2/10/20157.297.317.017.262,113
2/9/20157.137.437.057.2234,329
2/6/20157.257.257.007.035,308
2/5/20157.097.277.097.271,712
2/4/20157.027.197.007.073,713
2/3/20157.087.327.087.262,480
2/2/20157.217.257.007.2010,897
1/30/20157.357.357.057.052,980
1/29/20157.307.387.127.381,710
1/28/20157.107.317.007.2012,468
1/27/20157.017.347.007.064,220
1/26/20157.157.377.007.0115,528
1/23/20156.997.146.997.127,742
1/22/20157.067.117.007.0021,743
1/21/20157.397.437.107.1031,145
1/20/20157.497.657.377.5010,108
1/16/20157.577.637.507.606,113
1/15/20157.617.657.337.627,224
1/14/20157.647.647.317.6110,075
1/13/20157.647.657.507.6316,382
1/12/20157.517.667.517.641,441
1/9/20157.597.707.507.635,520
1/8/20157.337.627.337.527,275
1/7/20157.487.667.357.377,823
1/6/20157.317.527.287.5211,594
1/5/20157.307.487.307.365,351
1/2/20157.497.547.257.5010,969
12/31/20147.547.547.367.519,174
12/30/20147.447.637.447.546,598
12/29/20147.787.787.207.5424,458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center