EDGEWATER TECHNOLOGY Historical Stock Price

Below is the stock price history for Edgewater Technology EDGW. Data is recorded each day for the historical open, high, low, close and volume. The Edgewater Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Edgewater Technology Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 6.30 6.30 6.30 6.30 800
2017-11-15 6.45 6.45 6.45 6.45 329
2017-11-14 6.48 6.48 6.48 6.48 10
2017-11-13 6.48 6.48 6.48 6.48 100
2017-11-07 6.50 6.50 6.50 6.50 47
2017-10-24 6.35 6.35 6.35 6.35 3
2017-10-13 6.35 6.44 6.35 6.44 202
2017-10-12 6.47 6.47 6.47 6.47 500
2017-10-09 6.70 6.70 6.70 6.70 100
2017-10-05 6.36 6.36 6.36 6.36 2
2017-10-04 6.49 6.49 6.49 6.49 100
2017-10-03 6.98 6.98 6.53 6.53 253
2017-10-02 6.53 6.53 6.52 6.52 482
2017-09-29 6.60 6.60 6.60 6.60 100
2017-09-28 6.99 6.99 6.99 6.99 2
2017-09-26 6.50 6.50 6.50 6.50 200
2017-09-21 6.47 6.47 6.47 6.47 86
2017-09-20 6.46 6.46 6.46 6.46 110
2017-09-19 6.48 6.48 6.48 6.48 2
2017-09-18 6.42 6.42 6.42 6.42 200
2017-09-15 6.64 6.64 6.51 6.51 1,555
2017-09-11 6.79 6.85 6.79 6.80 189
2017-09-08 6.90 6.90 6.90 6.90 6
2017-09-07 6.86 6.86 6.80 6.80 260
2017-09-06 6.97 7.13 6.77 6.77 739
2017-09-05 6.43 6.86 6.42 6.86 1,356
2017-09-01 6.39 6.41 6.39 6.41 2,614
2017-08-31 6.50 6.51 6.43 6.43 4,702
2017-08-30 6.51 6.66 6.50 6.50 608
2017-08-29 6.53 6.68 6.53 6.68 400

» More Edgewater Technology Stock Price History

To see other companies like Edgewater Technology (EDGW), view our stock market today for news, and other data.