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
2018-11-01 4.56 4.56 4.475 4.475 199
2018-10-30 4.49 4.75 4.49 4.75 159
2018-10-26 4.80 4.80 4.80 4.80 100
2018-10-25 4.91 4.92 4.91 4.92 438
2018-10-24 4.89 4.93 4.87 4.92 727
2018-10-23 5.04 5.04 4.95 5.00 1,000
2018-10-22 4.99 5.05 4.99 5.05 901
2018-10-19 4.80 5.10 4.80 5.10 400
2018-10-11 4.74 4.74 4.74 4.74 196
2018-10-08 4.75 4.75 4.74 4.74 200
2018-10-03 5.10 5.10 5.10 5.10 100
2018-09-25 5.02 5.02 5.02 5.02 500
2018-09-10 5.00 5.00 5.00 5.00 100
2018-09-07 5.03 5.03 5.03 5.03 82
2018-09-06 5.03 5.03 5.03 5.03 200
2018-08-17 5.08 5.08 5.08 5.08 100
2018-08-16 5.09 5.09 5.09 5.09 100
2018-08-15 5.10 5.10 5.10 5.10 400
2018-08-08 5.12 5.12 5.12 5.12 20
2018-08-01 5.14 5.14 5.14 5.14 100
2018-07-31 5.23 5.28 5.20 5.28 279
2018-07-30 5.23 5.24 5.23 5.24 109
2018-07-23 5.16 5.24 5.16 5.24 100
2018-07-20 5.185 5.25 5.185 5.25 200
2018-07-19 5.11 5.175 5.11 5.175 150
2018-07-17 5.25 5.25 5.25 5.25 400
2018-07-16 5.45 5.45 5.25 5.25 1,245
2018-07-12 5.57 5.57 5.57 5.57 32
2018-07-09 5.56 5.56 5.56 5.56 25
2018-07-03 5.36 5.48 5.36 5.48 100

» More Edgewater Technology Stock Price History

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