Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0335 +0.0005 (+1.52%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0820 0.0820 0.0820 0.0820 12,191 -0.00(-3.76%)
Jan 30, 2019 0.0853 0.0853 0.0852 0.0852 4,000 +0.01(+13.60%)
Jan 29, 2019 0.0850 0.0850 0.0750 0.0750 7,800 -0.01(-11.56%)
Jan 28, 2019 0.0848 0.0850 0.0848 0.0848 6,050 -0.00(-4.72%)
Jan 25, 2019 0.0890 0.0890 0.0890 0.0890 10,000 +0.00(+4.71%)
Jan 24, 2019 0.0968 0.0968 0.0798 0.0850 20,450 -0.00(-4.49%)
Jan 23, 2019 0.0879 0.0950 0.0875 0.0890 30,600 -0.00(-1.11%)
Jan 22, 2019 0.0940 0.0940 0.0900 0.0900 50,100 -0.02(-16.59%)
Jan 18, 2019 0.1079 0.1079 0.1079 0.1079 3,000 -0.01(-5.43%)
Jan 17, 2019 0.1000 0.1180 0.1000 0.1141 97,107 +0.01(+11.75%)
Jan 15, 2019 0.1021 0.1021 0.1021 0 +0.00(+0.49%)
Jan 14, 2019 0.1010 0.1100 0.1010 0.1016 64,775 -0.01(-8.55%)
Jan 11, 2019 0.1016 0.1113 0.1016 0.1111 59,000 +0.00(+1.00%)
Jan 10, 2019 0.1060 0.1100 0.0849 0.1100 95,775 +0.01(+13.52%)
Jan 09, 2019 0.0925 0.1002 0.0890 0.0969 26,223 +0.01(+14.54%)
Jan 08, 2019 0.0845 0.0846 0.0845 0.0846 1,300 -0.00(-2.76%)
Jan 07, 2019 0.0955 0.0961 0.0870 0.0870 18,000 -0.01(-10.31%)
Jan 04, 2019 0.0763 0.0970 0.0763 0.0970 45,800 +0.02(+29.68%)
Jan 03, 2019 0.0795 0.0795 0.0748 0.0748 11,914 -0.00(-2.86%)
Jan 02, 2019 0.0869 0.0869 0.0770 0.0770 1,500 +0.00(+3.49%)
Dec 31, 2018 0.0730 0.0899 0.0706 0.0744 35,900 +0.00(+0.00%)
Dec 28, 2018 0.0693 0.0860 0.0693 0.0744 55,100 +0.01(+19.42%)
Dec 27, 2018 0.0570 0.0700 0.0570 0.0623 64,562 +0.01(+9.30%)
Dec 26, 2018 0.0570 0.0710 0.0525 0.0570 42,250 -0.01(-8.65%)
Dec 24, 2018 0.0690 0.0690 0.0584 0.0624 21,600 -0.00(-4.00%)
Dec 21, 2018 0.0600 0.0650 0.0568 0.0650 80,800 +0.01(+8.33%)
Dec 20, 2018 0.0707 0.0707 0.0600 0.0600 115,100 -0.00(-5.06%)
Dec 19, 2018 0.0615 0.0730 0.0610 0.0632 66,450 -0.01(-9.71%)
Dec 18, 2018 0.0631 0.0800 0.0631 0.0700 74,000 -0.01(-10.26%)
Dec 17, 2018 0.0800 0.0800 0.0721 0.0780 84,300 -0.00(-2.50%)
Dec 14, 2018 0.0803 0.0850 0.0738 0.0800 39,500 -0.01(-5.88%)
Dec 13, 2018 0.0822 0.0850 0.0750 0.0850 60,953 +0.00(+5.46%)
Dec 12, 2018 0.0750 0.0806 0.0750 0.0806 12,109 +0.00(+4.68%)
Dec 11, 2018 0.0764 0.0770 0.0764 0.0770 20,000 -0.00(-3.75%)
Dec 10, 2018 0.0760 0.0800 0.0760 0.0800 48,592 +0.00(+0.13%)
Dec 07, 2018 0.0750 0.0820 0.0750 0.0799 44,900 +0.00(+3.77%)
Dec 06, 2018 0.0914 0.0914 0.0749 0.0770 178,588 -0.00(-5.52%)
Dec 04, 2018 0.0815 0.0815 0.0815 0.0815 1,000 -0.01(-7.07%)
Dec 03, 2018 0.0910 0.0910 0.0820 0.0877 46,000 +0.00(+3.06%)
Nov 30, 2018 0.0833 0.0960 0.0786 0.0851 7,900 -0.00(-0.47%)
Nov 29, 2018 0.0950 0.0950 0.0855 0.0855 20,097 +0.00(+0.47%)
Nov 28, 2018 0.0837 0.0960 0.0837 0.0851 23,339 -0.01(-7.70%)
Nov 27, 2018 0.0922 0.0960 0.0922 0.0922 10,871 +0.01(+10.16%)
Nov 26, 2018 0.0800 0.1015 0.0800 0.0837 32,345 -0.01(-8.02%)
Nov 23, 2018 0.0850 0.0910 0.0850 0.0910 35,000 +0.00(+3.41%)
Nov 21, 2018 0.0880 0.0880 0.0880 0 -0.01(-9.18%)
Nov 20, 2018 0.0840 0.0969 0.0840 0.0969 5,000 +0.01(+7.67%)
Nov 16, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 15, 2018 0.0970 0.0988 0.0800 0.0950 22,910 -0.00(-2.06%)
Nov 14, 2018 0.1000 0.1020 0.0970 0.0970 58,430 +0.01(+9.11%)
Nov 12, 2018 0.0889 0.0889 0.0889 0 -0.00(-2.31%)
Nov 09, 2018 0.0860 0.0997 0.0860 0.0910 13,900 -0.01(-13.33%)
Nov 08, 2018 0.0973 0.1050 0.0900 0.1050 20,630 +0.00(+5.00%)
Nov 07, 2018 0.1065 0.1065 0.1000 0.1000 1,700 -0.01(-9.09%)
Nov 06, 2018 0.1180 0.1180 0.1050 0.1100 29,030 +0.01(+4.86%)
Nov 05, 2018 0.1134 0.1134 0.1049 0.1049 6,300 -0.01(-6.26%)
Nov 02, 2018 0.1170 0.1170 0.1075 0.1119 29,600 -0.01(-6.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.