EDGW

Edgewater Technology, Inc. Historical Stock Prices

$6.86
*  
0.19
2.7%
Get EDGW Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EDGW now
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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

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  7.12  7.12  6.81  6.86 5,223
03/27/2015 6.81 7.12 6.81 6.86 5,223
03/26/2015 7.1 7.11 6.88 7.05 9,448
03/25/2015 6.98 6.99 6.94 6.99 811
03/24/2015 6.75 6.9 6.75 6.9 4,387
03/23/2015 6.8 6.81 6.75 6.75 7,809
03/20/2015 6.86 6.8946 6.8 6.8 10,300
03/19/2015 6.92 6.92 6.8 6.88 6,129
03/18/2015 6.8 7 6.8 6.87 2,247
03/17/2015 6.9 7 6.8 6.81 8,926
03/16/2015 6.8101 6.92 6.8 6.8632 12,328
03/13/2015 6.8 6.91 6.8 6.91 2,086
03/12/2015 6.81 6.93 6.81 6.84 23,679
03/11/2015 6.82 6.89 6.82 6.87 3,573
03/10/2015 6.86 6.93 6.85 6.85 2,877
03/09/2015 6.9 6.98 6.8 6.9 19,607
03/06/2015 6.995 6.995 6.88 6.99 5,819
03/05/2015 6.99 6.99 6.86 6.91 4,617
03/04/2015 7.01 7.05 6.98 6.99 17,879
03/03/2015 7.0518 7.0724 7 7 35,606
03/02/2015 6.97 7.05 6.85 6.99 10,319
02/27/2015 6.8 7.1501 6.8 7.1 11,648
02/26/2015 7.2 7.2 6.811 7.02 21,162
02/25/2015 7.15 7.15 6.561 6.72 57,721
02/24/2015 7.13 7.33 7.13 7.2934 2,638
02/23/2015 7.15 7.3 7.08 7.12 4,698
02/20/2015 7.36 7.38 7.08 7.23 15,214
02/19/2015 7.24 7.5 7.1 7.25 6,544
02/18/2015 7.37 7.39 7.09 7.24 11,430
02/17/2015 7.33 7.39 7.07 7.39 14,187
02/13/2015 7.27 7.27 7.065 7.2 5,115
02/12/2015 7.3 7.35 7.08 7.23 23,887
02/11/2015 7.04 7.33 7.04 7.23 3,172
02/10/2015 7.29 7.31 7.01 7.26 2,113
02/09/2015 7.132 7.43 7.05 7.22 34,329
02/06/2015 7.25 7.25 7 7.025 5,308
02/05/2015 7.09 7.2699 7.09 7.2699 1,712
02/04/2015 7.02 7.19 7 7.07 3,713
02/03/2015 7.08 7.3199 7.08 7.26 2,480
02/02/2015 7.21 7.2481 7 7.2 10,897
01/30/2015 7.35 7.35 7.05 7.05 2,980
01/29/2015 7.3 7.38 7.117 7.38 1,710
01/28/2015 7.1 7.31 7 7.195 12,468
01/27/2015 7.01 7.3432 7 7.06 4,220
01/26/2015 7.15 7.3699 7 7.01 15,528
01/23/2015 6.99 7.14 6.99 7.12 7,742
01/22/2015 7.06 7.1101 7 7 21,743
01/21/2015 7.39 7.43 7.1 7.1 31,145
01/20/2015 7.49 7.65 7.37 7.5 10,108
01/16/2015 7.566 7.63 7.5 7.6 6,113
01/15/2015 7.61 7.65 7.33 7.62 7,224
01/14/2015 7.64 7.64 7.31 7.605 10,075
01/13/2015 7.64 7.65 7.5 7.63 16,382
01/12/2015 7.5101 7.66 7.5101 7.64 1,441
01/09/2015 7.59 7.7 7.5 7.63 5,520
01/08/2015 7.33 7.62 7.33 7.52 7,275
01/07/2015 7.479 7.66 7.35 7.37 7,823
01/06/2015 7.31 7.52 7.28 7.52 11,594
01/05/2015 7.3 7.48 7.3 7.355 5,351
01/02/2015 7.49 7.54 7.25 7.5 10,969
12/31/2014 7.54 7.54 7.3601 7.505 9,174
12/30/2014 7.44 7.63 7.44 7.54 6,598
12/29/2014 7.78 7.78 7.2 7.54 24,458
*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?