Edgewater Technology Inc. (EDGW)
NASDAQ: EDGW
· Real-Time Price · USD
4.44
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
EDGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2018 | 4.68 | 5.05 | 4.44 | 4.44 | 4.44 | -4.52% | 60,329 |
| Oct 31, 2018 | 4.81 | 4.81 | 4.65 | 4.65 | 4.65 | -2.11% | 2,949 |
| Oct 30, 2018 | 4.79 | 4.79 | 3.86 | 4.75 | 4.75 | 0.21% | 17,180 |
| Oct 29, 2018 | 4.82 | 4.84 | 4.74 | 4.74 | 3.59 | -1.25% | 3,213 |
| Oct 26, 2018 | 4.91 | 4.94 | 4.80 | 4.80 | 3.64 | -1.23% | 6,913 |
| Oct 25, 2018 | 4.95 | 4.95 | 4.86 | 4.86 | 3.68 | -1.22% | 6,233 |
| Oct 24, 2018 | 4.96 | 4.96 | 4.85 | 4.92 | 3.73 | -0.20% | 18,904 |
| Oct 23, 2018 | 5.02 | 5.04 | 4.93 | 4.93 | 3.73 | -2.38% | 14,445 |
| Oct 22, 2018 | 4.92 | 5.10 | 4.92 | 5.05 | 3.82 | 4.12% | 17,598 |
| Oct 19, 2018 | 4.89 | 5.10 | 4.80 | 4.85 | 3.67 | -2.02% | 13,644 |
| Oct 18, 2018 | 4.60 | 4.95 | 4.54 | 4.95 | 3.75 | 5.54% | 36,719 |
| Oct 17, 2018 | 4.79 | 4.79 | 4.65 | 4.69 | 3.55 | -2.29% | 1,405 |
| Oct 16, 2018 | 4.80 | 4.80 | 4.75 | 4.80 | 3.64 | 0.21% | 7,807 |
| Oct 15, 2018 | 4.83 | 5.03 | 4.70 | 4.79 | 3.63 | -2.04% | 15,568 |
| Oct 12, 2018 | 4.91 | 4.96 | 4.89 | 4.89 | 3.70 | 0.62% | 338,815 |
| Oct 11, 2018 | 4.71 | 5.04 | 4.55 | 4.86 | 3.57 | 2.97% | 10,168 |
| Oct 10, 2018 | 4.65 | 5.00 | 4.65 | 4.72 | 3.57 | 2.16% | 1,944 |
| Oct 9, 2018 | 4.67 | 4.99 | 4.62 | 4.62 | 3.50 | -1.70% | 3,734 |
| Oct 8, 2018 | 4.80 | 5.00 | 4.68 | 4.70 | 3.56 | -3.09% | 13,838 |
| Oct 5, 2018 | 4.97 | 4.97 | 4.62 | 4.85 | 3.67 | -3.58% | 5,291 |