$6.96 +0.08 (%) Edgewater Technology Inc - NASDAQ

Sep. 30, 2014 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDGW historical data

Date Open High Low Close Volume
9/29/20146.836.996.786.8827,829
9/26/20146.826.826.646.785,602
9/25/20146.796.946.576.8219,891
9/24/20146.646.796.556.7913,869
9/23/20146.516.786.436.7616,203
9/22/20146.726.726.486.5120,618
9/19/20146.636.906.616.8415,795
9/18/20146.546.726.526.6210,393
9/17/20146.426.556.426.457,349
9/16/20146.456.526.326.4817,296
9/15/20146.686.686.306.5610,692
9/12/20146.936.946.496.5631,080
9/11/20146.987.026.906.909,783
9/10/20146.997.156.986.9810,755
9/9/20147.037.106.997.0517,665
9/8/20147.127.126.987.1015,977
9/5/20147.027.107.027.099,318
9/4/20147.067.227.067.0610,276
9/3/20147.107.307.097.0923,637
9/2/20146.827.096.827.0634,164
8/29/20146.886.986.816.819,951
8/28/20146.877.006.806.8324,928
8/27/20146.756.876.716.8514,385
8/26/20146.756.756.726.7418,009
8/25/20146.696.756.606.7335,236
8/22/20146.586.756.576.6914,049
8/21/20146.766.776.536.6426,135
8/20/20146.836.886.706.7554,191
8/19/20146.816.896.806.8032,145
8/18/20146.816.916.816.8536,797
8/15/20146.896.906.806.8313,994
8/14/20146.896.986.776.8421,242
8/13/20146.737.176.737.0353,190
8/12/20146.816.856.446.7318,659
8/11/20146.206.876.206.7749,029
8/8/20146.096.176.026.1223,577
8/7/20145.906.175.806.0682,646
8/6/20145.705.995.705.8489,385
8/5/20145.985.985.605.69213,005
8/4/20146.026.115.915.9539,179
8/1/20146.226.286.026.0236,859
7/31/20146.886.885.996.1167,530
7/30/20146.997.046.966.9819,350
7/29/20147.017.016.786.7912,318
7/28/20147.017.016.916.9720,000
7/25/20146.977.006.936.979,892
7/24/20146.927.006.807.0022,569
7/23/20146.906.936.886.9214,311
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center