$7.60 -0.01 (%) Edgewater Technology Inc - NASDAQ

Dec. 18, 2014 | 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
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
10/6/20147.057.056.517.004,701
10/3/20146.937.036.917.003,702
10/2/20146.877.006.556.9011,523
10/1/20146.747.056.697.0536,100
9/30/20146.936.986.716.874,394
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center