$6.99 0.00 (%) Edgewater Technology Inc - NASDAQ

Mar. 2, 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
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
11/21/20147.757.947.327.3217,733
11/20/20148.058.057.507.5934,840
11/19/20148.008.207.907.9059,164
11/18/20147.487.997.487.97133,068
11/17/20147.417.537.347.3955,419
11/14/20147.377.377.137.319,447
11/13/20147.387.407.257.3519,408
11/12/20147.207.357.107.3545,072
11/11/20146.887.196.767.1922,524
11/10/20147.047.046.877.029,205
11/7/20147.147.206.916.9113,772
11/6/20147.147.206.937.1121,735
11/5/20146.967.256.877.2334,306
11/4/20147.057.056.836.8920,686
11/3/20147.067.096.927.0720,528
10/31/20146.917.066.847.0623,514
10/30/20147.017.016.906.915,056
10/29/20146.957.036.516.6963,086
10/28/20146.597.046.597.0422,506
10/27/20146.366.566.366.5616,712
10/24/20146.536.536.456.474,724
10/23/20146.616.626.566.5611,541
10/22/20146.536.596.526.523,727
10/21/20146.656.656.576.606,058
10/20/20146.626.726.526.657,422
10/17/20146.576.756.566.682,022
10/16/20146.436.606.436.5411,763
10/15/20146.546.556.436.488,286
10/14/20146.646.656.446.5442,955
10/13/20146.646.676.526.5329,321
10/10/20146.696.736.566.659,421
10/9/20146.776.936.716.718,221
10/8/20146.886.956.596.956,866
10/7/20146.786.996.786.893,954
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center