EDGW

Edgewater Technology, Inc. Historical Stock Prices

$8.47
*  
0.54
 negative 
6.81%
Get EDGW Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  7.77  8.70  7.77  8.47 75,548
04/16/2014 7.77 8.7 7.77 8.47 75,548
04/15/2014 7.45 8.22 7.45 7.93 118,513
04/14/2014 7.15 7.5099 7.15 7.42 19,493
04/11/2014 7.24 7.25 7.0401 7.25 16,424
04/10/2014 7.15 7.27 7.15 7.22 20,499
04/09/2014 6.94 7.19 6.94 7.08 23,401
04/08/2014 6.9 7.03 6.69 7.03 15,399
04/07/2014 6.76 7.01 6.7 6.7 4,332
04/04/2014 7.24 7.24 6.76 6.76 14,777
04/03/2014 7.29 7.34 7.11 7.2 37,807
04/02/2014 7.21 7.3 7.18 7.28 27,893
04/01/2014 7.15 7.19 7.1 7.17 16,147
03/31/2014 7.17 7.2 7.1 7.15 15,852
03/28/2014 7.1175 7.1921 7.1 7.19 5,413
03/27/2014 7.014 7.2 6.98 7.16 14,807
03/26/2014 7.15 7.25 6.97 6.97 24,471
03/25/2014 7.17 7.21 7.0005 7.1 7,363
03/24/2014 6.98 7.07 6.96 6.96 13,793
03/21/2014 7.15 7.278 6.85 6.85 30,488
03/20/2014 6.86 7.19 6.85 7.09 23,794
03/19/2014 6.86 6.9 6.81 6.83 13,093
03/18/2014 6.82 6.86 6.75 6.81 9,516
03/17/2014 6.78 6.9 6.75 6.77 23,085
03/14/2014 6.63 6.71 6.601 6.68 23,106
03/13/2014 6.65 6.97 6.448 6.66 6,769
03/12/2014 6.801 6.84 6.46 6.62 34,793
03/11/2014 6.95 7 6.67 6.82 26,449
03/10/2014 7 7.03 6.8 6.9 18,252
03/07/2014 7 7.1 6.94 7.1 32,994
03/06/2014 7.04 7.04 6.6501 6.86 18,567
03/05/2014 6.91 6.9101 6.72 6.89 17,476
03/04/2014 7.22 7.22 6.71 6.98 28,930
03/03/2014 6.75 7.05 6.75 6.97 12,198
02/28/2014 7.12 7.24 6.6 6.84 29,362
02/27/2014 7.23 7.31 7 7.08 29,792
02/26/2014 6.5 7.35 6.5 7.23 86,240
02/25/2014 6.17 6.17 6.001 6.01 3,622
02/24/2014 6.33 6.38 6.03 6.11 6,793
02/21/2014 6.04 6.37 6.04 6.17 16,914
02/20/2014 6.19 6.41 5.99 6.05 6,911
02/19/2014 6.04 6.3999 6.04 6.14 23,311
02/18/2014 5.98 6.15 5.98 5.99 5,943
02/14/2014 6.01 6.1916 5.9601 5.98 5,934
02/13/2014 6.06 6.115 5.84 6.01 4,264
02/12/2014 6.15 6.23 6.04 6.04 5,791
02/11/2014 6.44 6.44 6.04 6.08 15,440
02/10/2014 5.5 6.45 5.4 5.87 63,211
02/07/2014 5.13 5.5 5.13 5.35 12,951
02/06/2014 5.2 5.26 5.08 5.13 10,460
02/05/2014 5 5.41 5 5.12 13,980
02/04/2014 5.09 5.36 5.01 5.02 41,044
02/03/2014 5.3 5.3 5.03 5.13 27,692
01/31/2014 5.53 5.53 5.15 5.36 8,428
01/30/2014 5.64 5.73 5.49 5.5 3,238
01/29/2014 5.53 5.65 5.29 5.65 22,573
01/28/2014 5.7 5.72 5.51 5.52 3,240
01/27/2014 6.07 6.07 5.61 5.61 2,521
01/24/2014 5.91 5.93 5.61 5.77 18,705
01/23/2014 5.91 5.96 5.84 5.96 1,574
01/22/2014 5.75 5.99 5.75 5.98 15,119
01/21/2014 6.07 6.1 5.64 5.7 34,313
01/17/2014 6.07 6.31 6 6.05 7,903
01/16/2014 6.21 6.39 6.11 6.14 33,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?