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 29, 2024 0.0313 0 +0.01(+20.38%)
Jan 26, 2024 0.0300 0.0300 0.0260 0.0260 33,726 -0.00(-10.34%)
Jan 25, 2024 0.0290 0.0313 0.0290 0.0290 754 -0.00(-1.36%)
Jan 24, 2024 0.0297 0.0300 0.0292 0.0294 11,900 -0.01(-21.39%)
Jan 23, 2024 0.0260 0.0374 0.0260 0.0374 26,750 +0.01(+33.57%)
Jan 22, 2024 0.0280 0.0280 0.0280 0.0280 19,996 -0.00(-6.67%)
Jan 18, 2024 0.0300 0 -0.00(-7.41%)
Jan 16, 2024 0.0324 0 -0.00(-3.86%)
Jan 12, 2024 0.0260 0.0342 0.0260 0.0337 125,800 -0.00(-1.75%)
Jan 10, 2024 0.0343 0 +0.00(+6.52%)
Jan 09, 2024 0.0322 0.0322 0.0322 0.0322 500 -0.00(-9.04%)
Jan 05, 2024 0.0354 0 +0.00(+9.94%)
Jan 03, 2024 0.0322 0 -0.01(-14.81%)
Jan 02, 2024 0.0378 0.0378 0.0378 0.0378 1,000 +0.01(+31.25%)
Dec 29, 2023 0.0288 0.0288 0.0288 0.0288 29,330 -0.00(-2.04%)
Dec 28, 2023 0.0294 0.0294 0.0264 0.0294 5,100 -0.00(-0.68%)
Dec 27, 2023 0.0296 0.0296 0.0296 0.0296 2,000 -0.00(-0.67%)
Dec 26, 2023 0.0301 0.0301 0.0298 0.0298 10,300 -0.01(-21.16%)
Dec 22, 2023 0.0378 0.0378 0.0378 0.0378 300 +0.00(+0.00%)
Dec 21, 2023 0.0378 0.0378 0.0378 0.0378 2,645 +0.01(+26.00%)
Dec 20, 2023 0.0378 0.0378 0.0262 0.0300 11,335 +0.00(+8.70%)
Dec 19, 2023 0.0276 0.0276 0.0276 0.0276 2,115 -0.00(-2.13%)
Dec 18, 2023 0.0282 0.0282 0.0262 0.0282 61,000 -0.00(-11.60%)
Dec 15, 2023 0.0319 0.0319 0.0319 0.0319 10,000 +0.00(+10.00%)
Dec 14, 2023 0.0319 0.0319 0.0290 0.0290 4,157 -0.00(-3.65%)
Dec 13, 2023 0.0265 0.0310 0.0259 0.0301 14,455 +0.00(+11.48%)
Dec 12, 2023 0.0269 0.0378 0.0257 0.0270 135,000 -0.00(-8.47%)
Dec 11, 2023 0.0324 0.0324 0.0270 0.0295 64,050 +0.00(+4.24%)
Dec 07, 2023 0.0283 0 +0.00(+4.81%)
Dec 06, 2023 0.0270 0.0324 0.0270 0.0270 14,245 -0.00(-5.59%)
Dec 05, 2023 0.0270 0.0286 0.0270 0.0286 1,852 -0.00(-5.30%)
Dec 04, 2023 0.0302 0.0302 0.0302 0.0302 24,241 -0.00(-4.43%)
Dec 01, 2023 0.0316 0.0316 0.0316 0.0316 500 -0.00(-4.82%)
Nov 30, 2023 0.0332 0.0332 0.0332 0.0332 1,000 +0.00(+9.21%)
Nov 29, 2023 0.0301 0.0304 0.0269 0.0304 13,552 +0.01(+19.69%)
Nov 28, 2023 0.0310 0.0310 0.0254 0.0254 58,400 -0.01(-28.45%)
Nov 27, 2023 0.0310 0.0355 0.0310 0.0355 4,100 +0.00(+3.50%)
Nov 24, 2023 0.0329 0.0343 0.0310 0.0343 6,500 +0.00(+10.65%)
Nov 22, 2023 0.0336 0.0336 0.0310 0.0310 10,000 -0.00(-0.64%)
Nov 20, 2023 0.0312 0 +0.00(+4.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 140 +0.00(+0.00%)
Nov 15, 2023 0.0300 0 -0.00(-6.25%)
Nov 13, 2023 0.0320 0 -0.00(-11.11%)
Nov 09, 2023 0.0360 0 +0.01(+20.00%)
Nov 08, 2023 0.0370 0.0370 0.0300 0.0300 22,000 -0.01(-14.29%)
Nov 07, 2023 0.0349 0.0350 0.0349 0.0350 4,250 -0.00(-2.78%)
Nov 06, 2023 0.0300 0.0371 0.0300 0.0360 35,240 -0.00(-3.23%)
Nov 03, 2023 0.0400 0.0400 0.0329 0.0372 15,921 -0.00(-7.00%)
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.