EDGW

Edgewater Technology, Inc. Common Stock Historical Stock Prices

$8.5075
*  
0.0475
0.56%
Get EDGW Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EDGW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EDGW Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.38 8.63 8.38 8.5075 37,247
04/29/2016 8.38 8.63 8.38 8.5 37,358
04/28/2016 8.35 8.59 8.3 8.46 10,913
04/27/2016 8.25 8.49 8.25 8.39 30,883
04/26/2016 8.33 8.42 8.19 8.26 21,585
04/25/2016 8.23 8.38 8.17 8.31 6,692
04/22/2016 8.43 8.5 8.33 8.41 13,788
04/21/2016 8.34 8.49 8.165 8.46 20,140
04/20/2016 8.18 8.4 8.18 8.33 120,410
04/19/2016 8.3 8.31 8.28 8.31 5,202
04/18/2016 8.2 8.3145 8.1 8.26 14,486
04/15/2016 8.29 8.34 8.14 8.2 6,168
04/14/2016 7.89 8.33 7.83 8.21 7,891
04/13/2016 8.22 8.33 8.15 8.17 51,834
04/12/2016 8.19 8.23 8.19 8.21 2,045
04/11/2016 8.07 8.17 8.03 8.17 11,362
04/08/2016 8.07 8.15 8.03 8.03 7,964
04/07/2016 8.04 8.07 7.9101 8.07 9,940
04/06/2016 7.96 8.06 7.85 7.93 11,166
04/05/2016 7.94 8.09 7.81 8.04 29,602
04/04/2016 8 8.11 7.9 8.05 36,113
04/01/2016 7.82 8.08 7.57 8 54,302
03/31/2016 7.9 8.01 7.79 7.79 11,871
03/30/2016 7.67 8.03 7.63 7.99 42,923
03/29/2016 7.75 7.94 7.61 7.76 35,832
03/28/2016 7.62 7.82 7.48 7.78 24,507
03/24/2016 7.24 7.74 7.24 7.61 60,881
03/23/2016 7.18 7.26 7.16 7.26 1,773
03/22/2016 7.2704 7.32 7.24 7.2599 1,313
03/21/2016 7.08 7.34 7.08 7.24 4,386
03/18/2016 7.02 7.3299 7.02 7.07 5,742
03/17/2016 7.28 7.54 6.8 7.02 33,692
03/16/2016 7.2175 7.4496 7.1231 7.4496 4,187
03/15/2016 7.15 7.36 7.0134 7.24 2,641
03/14/2016 7.12 7.41 6.95 7.38 4,201
03/11/2016 7.22 7.28 6.91 7.19 6,451
03/10/2016 6.98 7.18 6.8 7.06 37,110
03/09/2016 7.55 7.55 6.66 6.8 27,246
03/08/2016 7.26 7.5 7.21 7.36 5,897
03/07/2016 7.4 7.56 7.39 7.42 8,581
03/04/2016 7.7 7.7 6.66 7.41 10,285
03/03/2016 7.77 7.8 7.55 7.72 16,370
03/02/2016 7.29 7.9 7.23 7.66 49,135
03/01/2016 7.2 7.59 7.2 7.45 8,294
02/29/2016 7.08 7.2 7.08 7.09 8,241
02/26/2016 7.2 7.2 7.06 7.2 2,603
02/25/2016 7.25 7.44 6.95 7.23 5,964
02/24/2016 7.24 7.5 7 7.31 12,384
02/23/2016 7.41 7.49 6.79 7.09 13,134
02/22/2016 6.85 7.25 6.74 7.19 13,260
02/19/2016 6.81 7.11 6.75 6.81 8,412
02/18/2016 6.96 7.12 6.76 6.9199 5,112
02/17/2016 7.2 7.21 6.7501 7.02 103,385
02/16/2016 6.7671 7.04 6.7401 7.04 2,366
02/12/2016 6.78 7.06 6.78 7.01 9,777
02/11/2016 6.66 6.8 6.66 6.68 15,955
02/10/2016 6.69 6.85 6.69 6.84 2,303
02/09/2016 6.79 6.82 6.683 6.6875 4,128
02/08/2016 6.89 6.92 6.795 6.82 53,430
02/05/2016 7.38 7.38 6.94 6.99 13,449
02/04/2016 7.54 7.635 7.21 7.22 62,305
02/03/2016 7.58 7.58 7.3 7.4 70,033
02/02/2016 7.53 7.75 7.35 7.47 4,027
02/01/2016 7.65 7.79 7.47 7.62 4,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?