Edgewater Technology Inc $6.92

up +0.05


23/7/2014 04:00 PM  |  NASDAQ : EDGW  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDGW historical data

Date Open High Low Close Volume
7/22/20146.806.906.806.874,611
7/21/20146.986.986.816.8115,679
7/18/20147.017.016.876.876,715
7/17/20146.877.036.876.978,228
7/16/20146.947.016.857.0111,888
7/15/20146.957.036.876.9413,169
7/14/20147.177.426.896.9843,084
7/11/20147.327.327.147.1410,477
7/10/20147.177.367.177.1710,157
7/9/20147.427.427.257.296,397
7/8/20147.337.557.117.4219,120
7/7/20147.457.557.077.1925,135
7/3/20147.537.697.207.5923,448
7/2/20147.467.547.167.3024,695
7/1/20147.547.797.367.5411,842
6/30/20147.577.687.267.4441,250
6/27/20147.657.957.577.6640,157
6/26/20147.717.827.637.738,454
6/25/20147.787.847.667.8239,508
6/24/20147.958.177.757.9250,824
6/23/20147.997.997.597.8442,519
6/20/20147.517.997.407.9974,666
6/19/20147.457.507.327.4516,646
6/18/20147.487.567.347.4212,605
6/17/20147.207.617.207.3727,560
6/16/20147.627.677.207.2525,527
6/13/20147.287.607.247.4912,503
6/12/20147.727.727.147.3641,796
6/11/20147.627.797.537.6635,527
6/10/20147.617.757.407.6611,169
6/9/20147.347.657.327.5518,682
6/6/20147.687.687.237.3434,797
6/5/20147.587.667.427.5621,597
6/4/20147.707.707.417.5144,875
6/3/20147.327.677.327.5345,996
6/2/20147.637.637.027.2570,112
5/30/20147.897.897.647.7430,398
5/29/20147.827.957.737.8435,423
5/28/20147.687.957.617.7748,696
5/27/20147.317.897.297.8181,649
5/23/20147.307.307.057.2131,282
5/22/20147.247.397.207.2819,308
5/21/20147.137.447.137.1929,778
5/20/20147.007.116.877.1134,473
5/19/20147.087.106.777.0631,260
5/16/20147.517.676.927.2332,579
5/15/20147.647.707.267.4223,547
5/14/20147.938.247.557.6421,918
5/13/20147.988.157.757.8940,703
5/12/20147.628.357.627.8273,156
5/9/20147.477.667.307.6139,161
5/8/20147.207.477.117.4235,587
5/7/20147.307.357.197.2514,787
5/6/20147.357.407.127.1927,210
5/5/20146.967.486.917.2637,972
5/2/20147.057.076.766.8638,248
5/1/20147.197.256.756.9841,095
4/30/20147.137.437.027.1150,410
4/29/20147.527.527.007.0546,061
4/28/20147.437.507.147.4343,171
4/25/20147.397.487.187.3520,319
4/24/20147.437.437.087.3927,143
4/23/20147.587.747.077.3465,893
4/22/20148.608.607.277.52175,760
4/21/20148.558.888.558.67382,725
4/17/20148.478.708.258.5165,955
4/16/20147.778.707.778.4775,548
4/15/20147.458.227.457.93118,513
4/14/20147.157.517.157.4219,493
4/11/20147.247.257.047.2516,424
4/10/20147.157.277.157.2220,499
4/9/20146.947.196.947.0823,401
4/8/20146.907.036.697.0315,399
4/7/20146.767.016.706.704,332
4/4/20147.247.246.766.7614,777
4/3/20147.297.347.117.2037,807
4/2/20147.217.307.187.2827,893
4/1/20147.157.197.107.1716,147
3/31/20147.177.207.107.1515,852
3/28/20147.127.197.107.195,413
3/27/20147.017.206.987.1614,807
3/26/20147.157.256.976.9724,471
3/25/20147.177.217.007.107,363
3/24/20146.987.076.966.9613,793
3/21/20147.157.286.856.8530,488
3/20/20146.867.196.857.0923,794
3/19/20146.866.906.816.8313,093
3/18/20146.826.866.756.819,516
3/17/20146.786.906.756.7723,085
3/14/20146.636.716.606.6823,106
3/13/20146.656.976.456.666,769
3/12/20146.806.846.466.6234,803
3/11/20146.957.006.676.8226,449
3/10/20147.007.036.806.9018,252
3/7/20147.007.106.947.1032,994
3/6/20147.047.046.656.8618,567
3/5/20146.916.916.726.8917,476
3/4/20147.227.226.716.9828,930
3/3/20146.757.056.756.9712,198
2/28/20147.127.246.606.8429,362
Trading Center