$7.00 0.00 (%) Edgewater Technology Inc - NASDAQ

Apr. 20, 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
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
12/26/20147.467.837.457.778,532
12/24/20147.467.907.397.3912,045
12/23/20147.547.907.347.7115,671
12/22/20147.607.657.317.5114,592
12/19/20147.607.657.497.606,278
12/18/20147.707.707.317.6016,117
12/17/20147.657.657.447.613,633
12/16/20147.557.637.547.553,002
12/15/20147.507.697.467.6912,773
12/12/20147.457.897.457.451,435
12/11/20147.507.727.477.4910,120
12/10/20147.717.887.507.518,640
12/9/20147.557.867.517.745,855
12/8/20147.597.817.547.655,554
12/5/20147.847.847.507.5233,329
12/4/20147.637.927.597.926,590
12/3/20147.887.957.567.5815,558
12/2/20147.517.897.447.8810,380
12/1/20147.637.917.437.4312,265
11/28/20147.827.827.657.6610,902
11/26/20147.887.937.677.809,065
11/25/20147.737.897.667.6712,336
11/24/20147.357.777.357.6639,668
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center