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 UNCHANGED
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 (%)
Dec 29, 2017 0.5304 0.5304 0.5304 0 +0.01(+1.41%)
Dec 28, 2017 0.5423 0.5530 0.5150 0.5230 140,883 -0.03(-4.91%)
Dec 27, 2017 0.5496 0.5660 0.5320 0.5500 143,485 -0.02(-3.51%)
Dec 26, 2017 0.5710 0.5710 0.5700 0.5700 5,825 +0.01(+2.70%)
Dec 22, 2017 0.5596 0.5710 0.5224 0.5550 257,196 -0.01(-0.89%)
Dec 21, 2017 0.5586 0.5713 0.5288 0.5600 313,082 +0.02(+3.70%)
Dec 20, 2017 0.4961 0.5584 0.4961 0.5400 312,011 +0.03(+5.88%)
Dec 19, 2017 0.5624 0.5630 0.4991 0.5100 100,154 -0.05(-9.56%)
Dec 18, 2017 0.5724 0.5724 0.5307 0.5639 75,770 +0.02(+3.28%)
Dec 15, 2017 0.5828 0.5828 0.5238 0.5460 180,456 -0.01(-2.66%)
Dec 14, 2017 0.5161 0.5705 0.5094 0.5609 171,252 +0.04(+8.60%)
Dec 13, 2017 0.5000 0.5200 0.4857 0.5165 169,044 +0.02(+3.13%)
Dec 12, 2017 0.5308 0.5397 0.5007 0.5008 229,182 -0.02(-3.69%)
Dec 11, 2017 0.5810 0.5810 0.4781 0.5200 608,986 -0.01(-2.55%)
Dec 08, 2017 0.6274 0.6280 0.5336 0.5336 436,883 -0.09(-14.57%)
Dec 07, 2017 0.5698 0.6600 0.5658 0.6246 603,078 +0.05(+8.44%)
Dec 06, 2017 0.5500 0.5760 0.4635 0.5760 225,833 +0.04(+6.67%)
Dec 05, 2017 0.5549 0.5900 0.5140 0.5400 657,737 -0.01(-1.35%)
Dec 04, 2017 0.4514 0.5490 0.4451 0.5474 595,944 +0.10(+22.96%)
Dec 01, 2017 0.4200 0.4760 0.4098 0.4452 309,776 +0.03(+7.48%)
Nov 30, 2017 0.4082 0.4304 0.3667 0.4142 337,748 +0.04(+10.66%)
Nov 29, 2017 0.3932 0.4177 0.3466 0.3743 119,322 -0.06(-13.18%)
Nov 28, 2017 0.4329 0.4497 0.3923 0.4311 410,803 -0.02(-3.99%)
Nov 27, 2017 0.4353 0.4643 0.4187 0.4490 212,580 +0.01(+2.84%)
Nov 24, 2017 0.3974 0.4510 0.3876 0.4366 286,228 +0.10(+28.41%)
Nov 22, 2017 0.3020 0.3400 0.3001 0.3400 47,942 +0.06(+22.26%)
Nov 21, 2017 0.2894 0.2933 0.2781 0.2781 37,734 -0.01(-4.10%)
Nov 20, 2017 0.2702 0.2900 0.2677 0.2900 30,880 +0.03(+11.71%)
Nov 17, 2017 0.2596 0.2596 0.2596 0.2596 2,200 +0.01(+4.51%)
Nov 15, 2017 0.2484 0.2484 0.2484 0 -0.03(-11.29%)
Nov 14, 2017 0.2680 0.2800 0.2637 0.2800 17,720 +0.04(+15.23%)
Nov 10, 2017 0.2430 0.2430 0.2430 0 +0.07(+42.11%)
Oct 18, 2017 0.1710 0.1710 0.1710 0 +0.02(+15.54%)
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.