$7.10 -0.05 (%) Edgewater Technology Inc - NASDAQ

Sep. 1, 2015 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDGW historical data

Date Open High Low Close Volume
8/31/20157.047.207.047.156,761
8/28/20157.007.086.967.0121,427
8/27/20156.697.046.666.9217,990
8/26/20156.966.966.606.6722,214
8/25/20156.807.006.636.746,719
8/24/20156.507.016.216.6288,459
8/21/20156.977.176.977.1439,738
8/20/20157.157.187.067.1112,700
8/19/20157.167.227.017.151,030
8/18/20157.187.187.037.17651
8/17/20157.207.206.957.11607
8/14/20157.107.117.047.102,691
8/13/20157.037.127.037.119,061
8/12/20157.027.087.007.084,613
8/11/20156.917.136.787.098,496
8/10/20157.017.117.007.001,230
8/7/20157.017.067.017.023,998
8/6/20157.037.087.037.05433
8/5/20157.017.087.017.08247,297
8/4/20157.017.097.007.027,673
8/3/20157.067.147.017.034,756
7/31/20157.037.147.027.141,297
7/30/20157.097.107.017.1040,424
7/29/20157.267.306.636.71201,115
7/28/20157.267.336.796.8220,222
7/27/20157.297.297.267.272,704
7/24/20157.267.467.267.305,467
7/23/20157.267.397.267.2710,346
7/22/20157.427.427.187.231,481
7/21/20157.477.477.227.391,360
7/20/20157.317.327.267.322,813
7/17/20157.287.447.267.314,154
7/16/20157.287.427.287.42659
7/15/20157.497.497.267.469,088
7/14/20157.487.507.277.3011,251
7/13/20157.307.507.267.3510,650
7/10/20157.407.457.297.296,248
7/9/20157.307.397.287.284,806
7/8/20157.277.387.267.265,670
7/7/20157.277.387.277.302,484
7/6/20157.277.337.277.276,635
7/2/20157.317.337.257.285,931
7/1/20157.177.387.057.273,979
6/30/20157.277.407.247.303,972
6/29/20157.137.347.127.306,770
6/26/20157.397.397.387.384,487
6/25/20157.267.357.267.2610,240
6/24/20157.267.277.257.263,556
6/23/20157.437.437.267.352,937
6/22/20157.277.297.147.2689,518
6/19/20157.217.307.167.1715,094
6/18/20157.117.397.117.2022,759
6/17/20157.447.467.227.257,931
6/16/20157.367.477.207.455,317
6/15/20157.407.507.317.402,129
6/12/20157.297.407.077.4030,162
6/11/20157.257.407.247.243,115
6/10/20157.297.377.227.2513,123
6/9/20157.317.317.217.218,233
6/8/20157.117.297.117.2410,314
6/5/20157.257.347.117.1418,134
6/4/20157.157.167.157.153,519
6/3/20157.157.197.127.131,956
6/2/20157.147.157.117.112,416
6/1/20157.167.217.147.141,786
5/29/20157.157.207.117.111,183
5/28/20157.057.217.057.215,262
5/27/20157.247.257.077.1110,639
5/26/20157.177.247.117.211,383
5/22/20157.087.347.087.322,006
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!