$6.49 -0.21 (%) Edgewater Technology Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDGW historical data

Date Open High Low Close Volume
12/2/20166.816.936.306.4923,063
12/1/20166.997.016.636.708,904
11/30/20166.866.996.826.909,999
11/29/20167.027.116.816.812,418
11/28/20167.147.147.077.072,536
11/25/20167.137.206.997.1117,098
11/23/20167.107.107.007.007,160
11/22/20167.017.146.947.0024,952
11/21/20167.047.207.037.0714,327
11/18/20167.087.196.977.1322,830
11/17/20167.207.207.137.134,676
11/16/20167.017.257.017.2529,276
11/15/20167.057.187.027.0515,160
11/14/20167.987.986.387.1216,048
11/11/20167.888.007.518.0011,329
11/10/20168.068.067.697.8514,474
11/9/20167.858.067.428.067,475
11/8/20167.658.087.658.0511,038
11/7/20167.958.057.517.877,132
11/4/20168.188.197.857.8519,922
11/3/20168.158.208.028.023,290
11/2/20167.918.257.058.0233,849
11/1/20168.308.308.158.3015,692
10/31/20168.518.517.668.151,704
10/28/20168.468.498.258.493,233
10/27/20168.568.698.358.353,081
10/26/20168.528.688.388.49104,156
10/25/20168.598.598.428.42335
10/24/20168.678.678.588.58798
10/21/20168.108.658.108.353,425
10/20/20168.108.117.988.0717,604
10/19/20168.178.178.108.1010,034
10/18/20168.428.487.758.146,929
10/17/20168.568.688.568.582,258
10/14/20168.518.538.358.532,716
10/13/20168.598.758.458.571,443
10/12/20168.728.728.458.511,897
10/11/20168.528.758.318.731,640
10/10/20168.458.508.458.501,945
10/7/20168.458.508.328.4110,714
10/6/20168.608.608.408.454,561
10/5/20168.508.738.458.503,106
10/4/20168.448.508.448.503,726
10/3/20168.468.587.038.503,051
9/30/20168.628.718.508.502,499
9/29/20168.608.608.528.522,094
9/28/20168.678.758.508.533,709
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center