$8.71 +0.16 (%) Edgewater Technology Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDGW historical data

Date Open High Low Close Volume
5/27/20168.548.808.548.714,132
5/26/20168.898.897.738.5650,470
5/25/20168.459.008.458.8713,700
5/24/20168.448.758.448.704,412
5/23/20168.438.658.438.653,977
5/20/20168.488.708.488.524,843
5/19/20168.418.688.418.6016,611
5/18/20168.568.638.318.4312,762
5/17/20168.598.748.508.527,795
5/16/20168.608.608.428.425,314
5/13/20168.508.588.448.494,175
5/12/20168.588.788.428.457,173
5/11/20168.468.708.408.447,453
5/10/20168.568.698.518.5711,748
5/9/20168.718.738.408.6118,960
5/6/20168.458.818.268.5615,460
5/5/20168.418.508.208.4119,266
5/4/20168.298.508.298.3014,583
5/3/20168.468.748.328.3929,661
5/2/20168.578.628.528.524,117
4/29/20168.388.638.388.5037,358
4/28/20168.358.598.308.4610,913
4/27/20168.258.498.258.3930,883
4/26/20168.338.428.198.2621,585
4/25/20168.238.388.178.316,692
4/22/20168.438.508.338.4113,788
4/21/20168.348.498.178.4620,140
4/20/20168.188.408.188.33120,410
4/19/20168.308.318.288.315,202
4/18/20168.208.318.108.2614,486
4/15/20168.298.348.148.206,168
4/14/20167.898.337.838.217,891
4/13/20168.228.338.158.1751,834
4/12/20168.198.238.198.212,045
4/11/20168.078.178.038.1711,362
4/8/20168.078.158.038.037,964
4/7/20168.048.077.918.079,940
4/6/20167.968.067.857.9311,166
4/5/20167.948.097.818.0429,602
4/4/20168.008.117.908.0536,113
4/1/20167.828.087.578.0054,302
3/31/20167.908.017.797.7911,871
3/30/20167.678.037.637.9942,923
3/29/20167.757.947.617.7635,832
3/28/20167.627.827.487.7824,507
3/24/20167.247.747.247.6160,881
3/23/20167.187.267.167.261,773
3/22/20167.277.327.247.261,313
3/21/20167.087.347.087.244,386
3/18/20167.027.337.027.075,742
3/17/20167.287.546.807.0233,692
3/16/20167.227.457.127.454,187
3/15/20167.157.367.017.242,641
3/14/20167.127.416.957.384,201
3/11/20167.227.286.917.196,451
3/10/20166.987.186.807.0637,110
3/9/20167.557.556.666.8027,246
3/8/20167.267.507.217.365,897
3/7/20167.407.567.397.428,581
3/4/20167.707.706.667.4110,285
3/3/20167.777.807.557.7216,370
3/2/20167.297.907.237.6649,135
3/1/20167.207.597.207.458,294
2/29/20167.087.207.087.098,241
2/26/20167.207.207.067.202,603
2/25/20167.257.446.957.235,964
2/24/20167.247.507.007.3112,384
2/23/20167.417.496.797.0913,134
2/22/20166.857.256.747.1913,260
2/19/20166.817.116.756.818,412
2/18/20166.967.126.766.925,112
2/17/20167.207.216.757.02103,385
2/16/20166.777.046.747.042,366
2/12/20166.787.066.787.019,777
2/11/20166.666.806.666.6815,955
2/10/20166.696.856.696.842,303
2/9/20166.796.826.686.694,128
2/8/20166.896.926.806.8253,430
2/5/20167.387.386.946.9913,449
2/4/20167.547.647.217.2262,305
2/3/20167.587.587.307.4070,033
2/2/20167.537.757.357.474,027
2/1/20167.657.797.477.624,486
1/29/20167.807.807.377.7934,182
1/28/20167.727.747.617.611,939
1/27/20167.777.787.627.642,573
1/26/20167.427.797.407.6413,794
1/25/20167.797.847.227.406,768
1/22/20167.637.797.577.6014,810
1/21/20167.197.607.197.557,021
1/20/20167.587.607.277.50112,516
1/19/20167.767.767.497.658,319
1/15/20167.647.847.447.70111,410
1/14/20167.717.897.717.7517,521
1/13/20167.847.947.707.76107,518
1/12/20168.028.047.767.7683,444
1/11/20167.668.007.667.9013,887
1/8/20167.978.157.657.9311,121
1/7/20168.018.097.777.9552,995
1/6/20168.168.167.818.104,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center