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 31, 2019 0.0500 0.0500 0.0457 0.0457 57,200 -0.00(-8.60%)
Dec 30, 2019 0.0520 0.0530 0.0500 0.0500 80,323 -0.00(-3.85%)
Dec 27, 2019 0.0500 0.0560 0.0500 0.0520 74,600 -0.01(-17.46%)
Dec 26, 2019 0.0569 0.0630 0.0530 0.0630 20,100 +0.01(+10.53%)
Dec 23, 2019 0.0570 0.0570 0.0570 0 +0.00(+4.59%)
Dec 20, 2019 0.0585 0.0585 0.0540 0.0545 43,900 +0.00(+2.44%)
Dec 19, 2019 0.0500 0.0532 0.0500 0.0532 8,000 +0.00(+5.35%)
Dec 18, 2019 0.0590 0.0590 0.0500 0.0505 11,618 -0.01(-9.66%)
Dec 17, 2019 0.0590 0.0590 0.0540 0.0559 306,401 -0.01(-17.19%)
Dec 16, 2019 0.0677 0.0700 0.0580 0.0675 58,500 +0.01(+9.58%)
Dec 13, 2019 0.0580 0.0620 0.0580 0.0616 6,300 -0.00(-1.91%)
Dec 12, 2019 0.0563 0.0628 0.0560 0.0628 17,500 +0.01(+11.55%)
Dec 11, 2019 0.0563 0.0563 0.0563 0.0563 500 +0.00(+0.54%)
Dec 10, 2019 0.0587 0.0587 0.0560 0.0560 1,600 +0.00(+0.00%)
Dec 09, 2019 0.0510 0.0625 0.0510 0.0560 49,631 -0.00(-0.53%)
Dec 06, 2019 0.0560 0.0590 0.0560 0.0563 2,100 +0.00(+0.54%)
Dec 05, 2019 0.0560 0.0560 0.0560 0.0560 270 -0.00(-7.89%)
Dec 04, 2019 0.0554 0.0608 0.0554 0.0608 32,033 +0.00(+3.75%)
Dec 03, 2019 0.0586 0.0586 0.0586 60 +0.00(+0.00%)
Dec 02, 2019 0.0586 0.0586 0.0586 0.0586 9,373 +0.00(+4.64%)
Nov 27, 2019 0.0560 0.0560 0.0560 0 -0.01(-18.84%)
Nov 26, 2019 0.0689 0.0690 0.0560 0.0690 15,100 +0.00(+2.07%)
Nov 25, 2019 0.0600 0.0690 0.0560 0.0676 12,300 +0.01(+12.29%)
Nov 22, 2019 0.0637 0.0637 0.0586 0.0602 7,000 +0.00(+0.33%)
Nov 21, 2019 0.0600 0.0600 0.0565 0.0600 16,500 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0589 0.0600 5,000 -0.00(-4.61%)
Nov 19, 2019 0.0625 0.0660 0.0560 0.0629 32,350 -0.00(-1.72%)
Nov 18, 2019 0.0560 0.0640 0.0560 0.0640 19,764 +0.01(+14.29%)
Nov 15, 2019 0.0624 0.0624 0.0560 0.0560 16,100 -0.00(-6.67%)
Nov 14, 2019 0.0584 0.0627 0.0584 0.0600 8,730 +0.00(+6.01%)
Nov 13, 2019 0.0612 0.0612 0.0560 0.0566 21,100 -0.00(-1.39%)
Nov 12, 2019 0.0571 0.0625 0.0550 0.0574 30,300 -0.01(-8.16%)
Nov 11, 2019 0.0542 0.0625 0.0542 0.0625 27,000 +0.01(+20.19%)
Nov 08, 2019 0.0520 0.0536 0.0520 0.0520 4,800 -0.02(-25.71%)
Nov 07, 2019 0.0670 0.0700 0.0520 0.0700 11,000 +0.01(+22.59%)
Nov 06, 2019 0.0770 0.0770 0.0571 0.0571 9,100 -0.00(-5.78%)
Nov 05, 2019 0.0606 0.0606 0.0606 0.0606 5,040 -0.01(-13.43%)
Nov 04, 2019 0.0760 0.0780 0.0700 0.0700 38,700 +0.01(+18.64%)
Nov 01, 2019 0.0625 0.0709 0.0590 0.0590 63,100 -0.00(-0.84%)
Oct 31, 2019 0.0500 0.0596 0.0500 0.0595 3,000 +0.00(+0.00%)
Oct 30, 2019 0.0630 0.0630 0.0525 0.0595 55,400 -0.00(-5.56%)
Oct 29, 2019 0.0620 0.0639 0.0530 0.0630 65,650 +0.00(+5.35%)
Oct 28, 2019 0.0560 0.0630 0.0560 0.0598 94,125 -0.01(-15.54%)
Oct 24, 2019 0.0708 0.0708 0.0708 0 +0.00(+4.12%)
Oct 23, 2019 0.0740 0.0740 0.0562 0.0680 53,700 -0.00(-6.21%)
Oct 22, 2019 0.0688 0.0725 0.0688 0.0725 10,500 -0.00(-1.89%)
Oct 21, 2019 0.0644 0.0739 0.0634 0.0739 10,250 +0.00(+3.94%)
Oct 18, 2019 0.0588 0.0711 0.0588 0.0711 3,000 +0.00(+0.00%)
Oct 17, 2019 0.0550 0.0711 0.0550 0.0711 39,499 -0.00(-1.25%)
Oct 16, 2019 0.0655 0.0722 0.0620 0.0720 122,500 -0.00(-1.64%)
Oct 15, 2019 0.0701 0.0732 0.0655 0.0732 17,500 -0.00(-3.68%)
Oct 11, 2019 0.0760 0.0760 0.0760 0 +0.00(+5.12%)
Oct 09, 2019 0.0723 0.0723 0.0723 0 -0.00(-2.30%)
Oct 07, 2019 0.0740 0.0740 0.0740 0 +0.00(+2.78%)
Oct 04, 2019 0.0800 0.0800 0.0720 0.0720 1,600 -0.01(-15.39%)
Oct 03, 2019 0.0820 0.0851 0.0711 0.0851 2,375 +0.02(+22.62%)
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.