EDGW

Edgewater Technology, Inc. Common Stock Historical Stock Prices

$7.71
*  
0.17
2.25%
Get EDGW Alerts
*Delayed - data as of Mar. 28, 2017  -  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: 1 Year, From 28-MAR-2016 TO 28-MAR-2017

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 7.48 7.80 7.38 7.71 55,395
03/28/2017 7.48 7.8 7.38 7.69 55,769
03/27/2017 7.53 7.63 7.3 7.54 22,277
03/24/2017 7.67 7.69 7.48 7.62 2,639
03/23/2017 7.56 7.78 7.55 7.68 23,884
03/22/2017 7.71 7.975 7.52 7.79 88,724
03/21/2017 7.7 7.87 7.54 7.73 15,575
03/20/2017 7.32 7.68 7.2 7.645 70,743
03/17/2017 7.43 7.46 7.185 7.27 85,467
03/16/2017 7.09 7.5 7.0653 7.37 40,113
03/15/2017 7.05 7.13 6.98 7.06 59,506
03/14/2017 7.03 7.14 6.895 7.12 67,715
03/13/2017 7 7.12 6.999 7.06 15,395
03/10/2017 6.878 7.12 6.71 7.07 19,640
03/09/2017 7.05 7.05 6.76 6.92 22,010
03/08/2017 6.66 7.12 6.605 7.01 106,969
03/07/2017 6.65 6.9235 6.46 6.57 204,145
03/06/2017 6.69 6.83 6.48 6.54 227,980
03/03/2017 7 7.12 6.5 6.55 410,718
03/02/2017 7 7.105 6.8056 7.02 19,900
03/01/2017 7 7.1099 6.8518 7 26,046
02/28/2017 6.71 7.04 6.68 6.94 10,131
02/27/2017 6.93 7.04 6.9 7.01 21,942
02/24/2017 6.74 7.14 6.7075 6.92 130,259
02/23/2017 6.75 6.9799 6.7 6.7 77,972
02/22/2017 6.62 7 6.46 6.93 37,299
02/21/2017 6.45 6.63 6.39 6.61 6,104
02/17/2017 6.45 6.5 6.43 6.5 2,945
02/16/2017 6.61 6.61 6.2594 6.45 14,272
02/15/2017 6.59 6.67 6.59 6.66 980
02/14/2017 6.54 6.7 6.54 6.64 12,180
02/13/2017 6.62 6.62 6.52 6.57 1,886
02/10/2017 6.73 6.73 6.3305 6.72 14,520
02/09/2017 6.52 6.75 6.52 6.73 8,235
02/08/2017 6.6 6.97 6.51 6.58 16,756
02/07/2017 6.77 6.77 6.51 6.65 24,115
02/06/2017 6.6 6.7277 6.35 6.63 76,595
02/03/2017 6.66 6.8 6.65 6.69 12,613
02/02/2017 7 7.05 6.86 6.89 5,852
02/01/2017 7 7.2 6.96 6.96 23,484
01/31/2017 6.77 7.09 6.7 7 39,497
01/30/2017 7.14 7.14 6.77 6.82 16,757
01/27/2017 7.1 7.17 7.03 7.03 696,559
01/26/2017 7.09 7.25 6.93 7.17 6,677
01/25/2017 7.3 7.31 7.2 7.2 2,901
01/24/2017 7.3 7.3411 7.3 7.3 1,514
01/23/2017 7.307 7.336 7.3 7.336 3,742
01/20/2017 7.3168 7.3168 7.3142 7.3142 565
01/19/2017 7.39 7.39 7.39 7.39 00
01/18/2017 7.39 7.39 7.39 7.39 170
01/17/2017 7.39 7.44 7.38 7.38 818
01/13/2017 7.3 7.5 7.265 7.49 4,554
01/12/2017 7.29 7.5 7.27 7.5 11,626
01/11/2017 7.313 7.45 7.21 7.45 4,478
01/10/2017 7.3614 7.3614 7.36 7.36 330
01/09/2017 7.4 7.4 7.24 7.25 1,576
01/06/2017 7.345 7.41 7.25 7.39 15,057
01/05/2017 7.39 7.39 7.39 7.39 00
01/04/2017 7.53 7.53 7.39 7.39 1,054
01/03/2017 7.49 7.53 7.44 7.52 6,055
12/30/2016 7.338 7.5 7.338 7.5 8,353
12/29/2016 7.04 7.25 7.04 7.25 3,290
12/28/2016 7.1 7.1 6.9511 6.97 3,713
12/27/2016 7.107 7.34 7.1 7.18 1,696
12/23/2016 7.25 7.26 6.96 7.11 4,079
12/22/2016 7.39 7.47 7.2754 7.315 2,877
12/21/2016 7.05 7.48 7 7.48 70,253
12/20/2016 7 7.1 6.8742 7.07 8,849
12/19/2016 6.61 6.91 6.61 6.8901 13,154
12/16/2016 6.55 6.8 6.55 6.72 22,175
12/15/2016 6.98 6.98 6.55 6.72 23,107
12/14/2016 7.02 7.32 6.85 6.8501 114,524
12/13/2016 7.05 7.1 6.75 7.01 50,307
12/12/2016 6.85 7.85 6.58 6.8 27,319
12/09/2016 6.65 6.82 6.65 6.8 48,115
12/08/2016 6.45 6.7399 6.26 6.64 83,818
12/07/2016 6.9 7.16 6.22 6.5 162,519
12/06/2016 6.79 6.91 6.55 6.9 117,684
12/05/2016 6.91 6.91 6.8 6.8 4,374
12/02/2016 6.81 6.93 6.3 6.49 23,063
12/01/2016 6.99 7.01 6.63 6.7 8,904
11/30/2016 6.86 6.99 6.82 6.9 9,999
11/29/2016 7.02 7.11 6.81 6.81 2,418
11/28/2016 7.14 7.14 7.07 7.07 2,536
11/25/2016 7.13 7.2 6.99 7.11 17,098
11/23/2016 7.1 7.1 7 7 7,160
11/22/2016 7.01 7.14 6.9377 7 24,952
11/21/2016 7.04 7.2 7.03 7.07 14,327
11/18/2016 7.08 7.19 6.97 7.13 22,830
11/17/2016 7.2 7.2 7.13 7.13 4,676
11/16/2016 7.01 7.2499 7.01 7.2499 29,276
11/15/2016 7.05 7.18 7.02 7.05 15,160
11/14/2016 7.98 7.98 6.38 7.12 16,048
11/11/2016 7.88 8 7.5136 8 11,329
11/10/2016 8.06 8.06 7.685 7.85 14,474
11/09/2016 7.85 8.06 7.4238 8.06 7,475
11/08/2016 7.65 8.08 7.65 8.05 11,038
11/07/2016 7.949 8.05 7.51 7.87 7,132
11/04/2016 8.1767 8.1887 7.85 7.85 19,922
11/03/2016 8.15 8.2 8.02 8.02 3,290
11/02/2016 7.91 8.25 7.0461 8.02 33,849
11/01/2016 8.296 8.3 8.15 8.3 15,692
10/31/2016 8.51 8.51 7.655 8.15 1,704
10/28/2016 8.46 8.49 8.25 8.49 3,233
10/27/2016 8.56 8.69 8.35 8.35 3,081
10/26/2016 8.52 8.68 8.38 8.49 104,156
10/25/2016 8.591 8.591 8.42 8.42 335
10/24/2016 8.67 8.67 8.58 8.58 798
10/21/2016 8.1 8.65 8.1 8.35 3,425
10/20/2016 8.1 8.1122 7.98 8.07 17,604
10/19/2016 8.17 8.17 8.1 8.1 10,034
10/18/2016 8.42 8.48 7.75 8.14 6,929
10/17/2016 8.56 8.683 8.56 8.58 2,258
10/14/2016 8.51 8.53 8.35 8.53 2,716
10/13/2016 8.59 8.75 8.45 8.57 1,443
10/12/2016 8.72 8.72 8.45 8.51 1,897
10/11/2016 8.52 8.75 8.31 8.73 1,640
10/10/2016 8.45 8.5 8.45 8.5 1,945
10/07/2016 8.45 8.5 8.32 8.41 10,714
10/06/2016 8.6 8.6 8.4 8.45 4,561
10/05/2016 8.5 8.73 8.45 8.5 3,106
10/04/2016 8.44 8.5 8.44 8.5 3,726
10/03/2016 8.46 8.58 7.03 8.5 3,051
09/30/2016 8.62 8.71 8.5 8.5 2,499
09/29/2016 8.6012 8.6012 8.52 8.52 2,094
09/28/2016 8.67 8.75 8.5 8.53 3,709
09/27/2016 8.41 8.4308 8.41 8.43 2,086
09/26/2016 8.6 8.61 8.26 8.51 8,920
09/23/2016 8.25 8.512 8.25 8.512 1,239
09/22/2016 8.61 8.77 8.42 8.42 3,930
09/21/2016 8.7 8.7 8.65 8.65 567
09/20/2016 8.62 8.62 8.62 8.62 00
09/19/2016 8.75 8.76 8.62 8.62 1,136
09/16/2016 8.96 8.96 8.61 8.69 7,484
09/15/2016 8.63 8.685 8.6 8.685 4,472
09/14/2016 8.58 9.12 8.54 8.7101 8,167
09/13/2016 8.8 8.86 8.7 8.7 2,603
09/12/2016 8.65 9.05 8.61 9.05 8,553
09/09/2016 8.6183 8.96 8.41 8.4101 1,304
09/08/2016 9.03 9.03 8.7501 8.93 3,139
09/07/2016 9.28 9.3 8.77 9.02 5,185
09/06/2016 9 9.4 7.761 9.3 21,081
09/02/2016 9.2 9.2 8.88 8.88 643
09/01/2016 9.22 9.3 9.07 9.25 4,154
08/31/2016 8.99 9.2455 8.6592 8.88 8,722
08/30/2016 8.82 8.82 8.75 8.8 2,467
08/29/2016 8.55 8.99 8.52 8.97 7,782
08/26/2016 8.75 8.75 8.75 8.75 00
08/25/2016 8.79 8.91 8.74 8.75 2,756
08/24/2016 8.69 9 8.69 8.88 13,279
08/23/2016 8.5692 8.5692 8.5692 8.5692 190
08/22/2016 8.65 8.65 8.6401 8.6401 414
08/19/2016 8.68 8.69 8.68 8.69 332
08/18/2016 8.6 8.74 8.53 8.73 2,652
08/17/2016 8.73 8.73 8.7299 8.7299 497
08/16/2016 8.73 8.84 8.67 8.73 9,786
08/15/2016 8.58 8.76 8.55 8.7599 12,752
08/12/2016 8.5 8.8829 8.5 8.71 2,111
08/11/2016 8.67 8.975 8.34 8.4 76,640
08/10/2016 8.2 8.51 8.2 8.51 580
08/09/2016 8.77 8.8025 8.55 8.55 8,140
08/08/2016 8.82 8.82 8.82 8.82 335
08/05/2016 8.84 9.3899 8.7001 8.89 26,164
08/04/2016 8.79 8.9 8.7 8.88 21,258
08/03/2016 8.715 8.8 8.64 8.73 1,735
08/02/2016 8.8 8.8 8.57 8.61 5,592
08/01/2016 8.79 8.79 8.733 8.77 829
07/29/2016 8.61 8.85 8.5405 8.66 3,078
07/28/2016 8.61 8.61 8.61 8.61 00
07/27/2016 8.62 8.8299 8.6 8.61 3,486
07/26/2016 8.635 8.75 8.61 8.61 2,070
07/25/2016 8.7 8.7 8.511 8.6399 2,291
07/22/2016 7.74 8.7499 6.97 8.7499 3,055
07/21/2016 8.89 8.89 8.66 8.66 354
07/20/2016 8.73 8.73 8.73 8.73 00
07/19/2016 8.73 8.73 8.73 8.73 320
07/18/2016 8.77 8.85 8.57 8.85 4,130
07/15/2016 8.53 8.6001 8.45 8.6 13,586
07/14/2016 8.65 8.73 8.64 8.72 803
07/13/2016 8.8 8.95 8.63 8.851 13,654
07/12/2016 8.63 8.77 8.63 8.77 1,695
07/11/2016 8.54 8.7099 8.5 8.65 5,905
07/08/2016 8.83 8.83 8.63 8.63 1,067
07/07/2016 8.55 8.6 8.55 8.6 302
07/06/2016 8.71 8.71 8.51 8.54 3,169
07/05/2016 8.525 8.83 8.3853 8.74 1,430
07/01/2016 8.78 8.81 8.58 8.58 3,269
06/30/2016 8.36 8.78 8.35 8.64 34,431
06/29/2016 8.53 8.71 8.3201 8.52 11,044
06/28/2016 8.72 8.72 8.31 8.31 3,233
06/27/2016 8.57 8.61 8.125 8.32 6,443
06/24/2016 8.53 8.55 8.44 8.55 9,306
06/23/2016 8.72 8.72 8.61 8.61 2,337
06/22/2016 8.63 8.7 8.56 8.59 5,515
06/21/2016 8.55 8.84 8.55 8.7025 3,620
06/20/2016 8.48 8.79 8.45 8.61 17,085
06/17/2016 8.586 8.96 8.47 8.65 8,788
06/16/2016 8.77 8.8 8.54 8.77 1,774
06/15/2016 8.68 8.91 8.66 8.72 4,864
06/14/2016 8.4 8.7 8.4 8.68 5,363
06/13/2016 8.49 8.69 8.47 8.63 4,849
06/10/2016 8.64 8.82 8.21 8.62 27,036
06/09/2016 8.5 8.69 8.46 8.63 45,312
06/08/2016 8.26 8.5 8.26 8.49 10,805
06/07/2016 8.13 8.55 8.1 8.48 19,397
06/06/2016 8.33 8.6 8.2 8.37 11,673
06/03/2016 8.63 8.63 8.49 8.6 10,246
06/02/2016 8.63 8.78 8.43 8.63 7,815
06/01/2016 8.8 8.8 8.55 8.76 18,879
05/31/2016 8.86 8.86 8.59 8.86 5,374
05/27/2016 8.54 8.8 8.54 8.71 4,132
05/26/2016 8.89 8.89 7.73 8.555 50,470
05/25/2016 8.453 9 8.453 8.87 13,700
05/24/2016 8.44 8.75 8.44 8.7 4,412
05/23/2016 8.43 8.65 8.43 8.65 3,977
05/20/2016 8.48 8.7 8.48 8.52 4,843
05/19/2016 8.41 8.68 8.41 8.595 16,611
05/18/2016 8.56 8.63 8.31 8.43 12,762
05/17/2016 8.59 8.74 8.5 8.52 7,795
05/16/2016 8.6 8.6 8.42 8.42 5,314
05/13/2016 8.5 8.58 8.44 8.49 4,175
05/12/2016 8.58 8.78 8.4201 8.45 7,173
05/11/2016 8.46 8.7 8.4 8.44 7,453
05/10/2016 8.56 8.69 8.51 8.57 11,748
05/09/2016 8.707 8.73 8.4 8.61 18,960
05/06/2016 8.45 8.81 8.26 8.56 15,460
05/05/2016 8.41 8.5 8.2 8.41 19,266
05/04/2016 8.29 8.5 8.29 8.3 14,583
05/03/2016 8.46 8.7373 8.32 8.39 29,661
05/02/2016 8.57 8.62 8.52 8.52 4,117
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
*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?