U.S. Markets closed

Edgewater Technology, Inc. (EDGW)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.92-0.02 (-0.29%)
At close: 4:00PM EDT
People also watch
ELSECSPIEDUCELTKRCMT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20176.937.006.906.926.9280,019
Jun 21, 20176.956.996.916.946.9424,600
Jun 20, 20176.967.026.906.976.9759,200
Jun 19, 20176.947.006.926.996.9953,700
Jun 16, 20176.947.016.867.017.0132,200
Jun 15, 20176.906.996.906.976.975,900
Jun 14, 20176.996.996.746.996.9913,500
Jun 13, 20176.806.976.786.966.9622,800
Jun 12, 20176.996.996.706.776.7767,500
Jun 09, 20176.866.976.656.926.9224,200
Jun 08, 20177.037.096.806.996.99388,200
Jun 07, 20177.107.157.027.087.08375,900
Jun 06, 20177.127.177.107.117.1128,200
Jun 05, 20177.157.167.107.137.1310,200
Jun 02, 20177.117.227.117.127.1222,800
Jun 01, 20177.147.247.107.137.1342,900
May 31, 20177.107.297.107.117.1119,200
May 30, 20177.157.157.117.127.121,300
May 26, 20177.267.267.267.267.26100
May 25, 20177.147.287.107.137.136,000
May 24, 20177.107.287.107.197.197,200
May 23, 20177.157.217.067.107.102,700
May 22, 20177.307.307.007.107.1049,300
May 19, 20177.257.257.127.237.234,000
May 18, 20177.227.257.117.237.2328,000
May 17, 20177.177.207.027.107.1027,800
May 16, 20177.227.227.047.167.1632,300
May 15, 20177.167.207.167.207.201,700
May 12, 20177.287.287.117.257.252,900
May 11, 20177.297.307.117.167.1610,100
May 10, 20177.257.317.187.297.2951,800
May 09, 20177.197.327.197.307.3025,800
May 08, 20177.147.287.077.277.2722,200
May 05, 20177.117.156.987.137.1325,700
May 04, 20177.187.297.187.277.277,800
May 03, 20177.007.207.007.177.1722,900
May 02, 20177.257.417.237.297.292,900
May 01, 20177.257.527.247.507.5010,100
Apr 28, 20177.037.277.037.277.278,200
Apr 27, 20177.367.496.977.107.1057,000
Apr 26, 20177.457.507.157.437.4322,100
Apr 25, 20177.617.637.457.497.495,300
Apr 24, 20177.507.647.327.527.5215,900
Apr 21, 20177.487.527.357.497.4917,700
Apr 20, 20177.567.567.467.507.5023,900
Apr 19, 20177.407.677.407.647.6411,800
Apr 18, 20177.507.557.317.407.405,700
Apr 17, 20177.417.507.357.507.505,100
Apr 13, 20176.967.336.967.327.32389,600
Apr 12, 20177.087.277.047.217.212,000
Apr 11, 20177.197.387.047.297.295,500
Apr 10, 20177.027.257.027.247.243,400
Apr 07, 20176.947.226.937.097.095,800
Apr 06, 20177.107.107.037.057.051,500
Apr 05, 20177.317.316.997.027.0222,400
Apr 04, 20177.257.327.147.177.176,200
Apr 03, 20177.407.587.407.447.4412,300
Mar 31, 20177.417.557.387.457.4510,100
Mar 30, 20177.347.547.267.357.3514,700
Mar 29, 20177.617.617.277.347.3416,800
Mar 28, 20177.487.807.387.697.6955,800
Mar 27, 20177.537.637.307.547.5422,300
Mar 24, 20177.677.697.487.627.622,600
Mar 23, 20177.567.787.557.687.6823,900
Mar 22, 20177.717.987.527.797.7988,700
Mar 21, 20177.707.877.547.737.7315,600
Mar 20, 20177.327.687.207.657.6570,700
Mar 17, 20177.437.467.197.277.2785,500
Mar 16, 20177.097.507.077.377.3740,100
Mar 15, 20177.057.136.987.067.0659,500
Mar 14, 20177.037.146.907.127.1267,700
Mar 13, 20177.007.127.007.067.0615,400
Mar 10, 20176.887.126.717.077.0719,600
Mar 09, 20177.057.056.766.926.9222,000
Mar 08, 20176.667.126.617.017.01107,000
Mar 07, 20176.656.926.466.576.57204,100
Mar 06, 20176.696.836.486.546.54228,000
Mar 03, 20177.007.126.506.556.55410,700
Mar 02, 20177.007.116.817.027.0219,900
Mar 01, 20177.007.116.857.007.0026,000
Feb 28, 20176.717.046.686.946.9410,100
Feb 27, 20176.937.046.907.017.0121,900
Feb 24, 20176.747.146.716.926.92130,300
Feb 23, 20176.756.986.706.706.7078,000
Feb 22, 20176.627.006.466.936.9337,300
Feb 21, 20176.456.636.396.616.616,100
Feb 17, 20176.456.506.436.506.502,900
Feb 16, 20176.616.616.266.456.4514,300
Feb 15, 20176.596.676.596.666.661,000
Feb 14, 20176.546.706.546.646.6412,200
Feb 13, 20176.626.626.526.576.571,900
Feb 10, 20176.736.736.336.726.7214,500
Feb 09, 20176.526.756.526.736.738,200
Feb 08, 20176.606.976.516.586.5816,800
Feb 07, 20176.776.776.516.656.6524,100
Feb 06, 20176.606.736.356.636.6376,600
Feb 03, 20176.666.806.656.696.6912,600
Feb 02, 20177.007.056.866.896.895,900
Feb 01, 20177.007.206.966.966.9623,500
Jan 31, 20176.777.096.707.007.0039,500
*Close price adjusted for dividends and splits.
Loading more data...