Quantcast
EDGW

Historical Stock Prices

$5
*  
0.09
1.77%
Get EDGW Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 5 5.09 5 5 1,192
08/16/2018 5.089 5.09 5.037 5.09 2,416
08/15/2018 5.11 5.18 5.09 5.1 9,781
08/14/2018 5.11 5.15 5.1 5.11 1,415
08/13/2018 5.12 5.12 5.11 5.11 652
08/10/2018 5.14 5.15 5.11 5.12 8,089
08/09/2018 5.15 5.15 5.11 5.11 4,940
08/08/2018 5.1524 5.1524 5.11 5.12 3,706
08/07/2018 5.22 5.2353 5.12 5.19 2,370
08/06/2018 5.328 5.35 5.13 5.35 1,703
08/03/2018 5.48 5.54 5.12 5.15 5,265
08/02/2018 5.26 5.49 5.26 5.33 7,104
08/01/2018 5.34 5.3939 5.13 5.14 5,445
07/31/2018 5.19 5.28 5.12 5.12 13,743
07/30/2018 5.2 5.25 5.11 5.24 3,021
07/27/2018 5.24 5.25 5.18 5.24 1,559
07/26/2018 5.13 5.25 5.11 5.25 3,365
07/25/2018 5.179 5.23 5.179 5.19 2,982
07/24/2018 5.24 5.24 5.13 5.13 1,013
07/23/2018 5.11 5.23 5.11 5.23 1,660
07/20/2018 5.12 5.26 5.12 5.14 21,318
07/19/2018 5.02 5.27 5.02 5.18 11,178
07/18/2018 5.36 5.36 5.17 5.22 10,540
07/17/2018 5.271 5.3001 5.2 5.2 7,028
07/16/2018 5.437 5.45 5.22 5.22 24,504
07/13/2018 5.34 5.44 5.29 5.43 4,536
07/12/2018 5.62 5.62 5.44 5.45 30,513
07/11/2018 5.64 5.69 5.61 5.69 2,153
07/10/2018 5.37 5.69 5.37 5.62 1,783
07/09/2018 5.5 5.72 5.48 5.61 50,402
07/06/2018 5.53 5.62 5.47 5.5 2,412
07/05/2018 5.5 5.57 5.37 5.37 3,069
07/03/2018 5.35 5.45 5.3301 5.3301 581
07/02/2018 5.415 5.446 5.25 5.3 4,819
06/29/2018 5.5 5.55 5.312 5.42 6,754
06/28/2018 5.54 5.61 5.39 5.43 1,090
06/27/2018 5.48 5.68 5.42 5.65 14,181
06/26/2018 5.6 5.63 5.46 5.63 2,388
06/25/2018 5.68 5.7 5.64 5.64 822
06/22/2018 5.69 5.73 5.59 5.73 15,765
06/21/2018 5.57 5.72 5.57 5.65 7,001
06/20/2018 5.5 5.63 5.5 5.56 4,692
06/19/2018 5.49 5.565 5.46 5.5 14,048
06/18/2018 5.48 5.62 5.43 5.53 8,995
06/15/2018 5.47 5.569 5.455 5.54 19,256
06/14/2018 5.4 5.45 5.4 5.41 34,840
06/13/2018 5.3 5.48 5.24 5.4 5,915
06/12/2018 5.46 5.5615 5.21 5.24 12,883
06/11/2018 5.64 5.71 5.4 5.43 5,132
06/08/2018 5.62 5.73 5.61 5.61 2,648
06/07/2018 5.67 5.69 5.65 5.65 2,440
06/06/2018 5.5 5.69 5.5 5.66 53,779
06/05/2018 5.51 5.64 5.4101 5.495 23,188
06/04/2018 5.59 5.6 5.47 5.48 15,920
06/01/2018 5.43 5.55 5.38 5.55 12,687
05/31/2018 5.47 5.61 5.3 5.41 18,557
05/30/2018 5.56 5.68 5.41 5.42 79,543
05/29/2018 5.63 5.63 4.72 5.51 24,196
05/25/2018 5.62 5.6974 5.58 5.62 4,151
05/24/2018 5.63 5.75 5.49 5.65 5,938
05/23/2018 5.56 5.765 5.51 5.65 14,954
05/22/2018 5.69 5.72 5.47 5.59 99,568
05/21/2018 5.58 5.6 5.38 5.535 33,509
05/18/2018 5.55 5.56 5.37 5.55 119,425
05/17/2018 4.25 5.53 4.25 5.53 27,520
*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?

Smart Portfolio