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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0343 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 30, 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, 2021 0.0490 0.0495 0.0450 0.0450 6,600 -0.00(-2.60%)
Dec 30, 2021 0.0450 0.0485 0.0450 0.0462 8,595 +0.00(+10.53%)
Dec 29, 2021 0.0418 0.0420 0.0418 0.0418 56,767 -0.01(-12.92%)
Dec 28, 2021 0.0480 0.0480 0.0480 0.0480 20,180 +0.00(+5.96%)
Dec 27, 2021 0.0376 0.0453 0.0376 0.0453 79,000 +0.00(+1.57%)
Dec 23, 2021 0.0450 0.0450 0.0382 0.0446 36,550 +0.00(+7.21%)
Dec 22, 2021 0.0425 0.0483 0.0416 0.0416 65,306 -0.01(-13.33%)
Dec 21, 2021 0.0456 0.0480 0.0456 0.0480 2,000 +0.01(+17.07%)
Dec 20, 2021 0.0410 0.0460 0.0410 0.0410 17,950 -0.00(-0.97%)
Dec 17, 2021 0.0400 0.0414 0.0383 0.0414 13,690 -0.00(-1.66%)
Dec 16, 2021 0.0410 0.0450 0.0410 0.0421 151,690 +0.00(+0.48%)
Dec 15, 2021 0.0500 0.0500 0.0414 0.0419 18,963 -0.01(-16.20%)
Dec 14, 2021 0.0500 0.0500 0.0500 0.0500 4,060 +0.00(+0.00%)
Dec 13, 2021 0.0501 0.0501 0.0455 0.0500 155,400 +0.00(+0.00%)
Dec 10, 2021 0.0458 0.0500 0.0458 0.0500 2,600 -0.00(-6.02%)
Dec 09, 2021 0.0640 0.0640 0.0496 0.0532 1,123 -0.00(-6.01%)
Dec 08, 2021 0.0532 0.0605 0.0532 0.0566 107,600 +0.00(+1.07%)
Dec 07, 2021 0.0533 0.0560 0.0533 0.0560 34,000 +0.01(+10.02%)
Dec 06, 2021 0.0531 0.0531 0.0495 0.0509 7,469 -0.00(-4.32%)
Dec 03, 2021 0.0495 0.0532 0.0456 0.0532 154,202 -0.01(-9.37%)
Dec 02, 2021 0.0495 0.0600 0.0495 0.0587 25,150 +0.01(+15.10%)
Dec 01, 2021 0.0575 0.0575 0.0510 0.0510 18,750 -0.00(-6.42%)
Nov 30, 2021 0.0560 0.0561 0.0455 0.0545 93,800 -0.00(-0.91%)
Nov 29, 2021 0.0500 0.0550 0.0467 0.0550 64,254 +0.00(+3.77%)
Nov 26, 2021 0.0523 0.0538 0.0523 0.0530 15,582 -0.00(-2.03%)
Nov 24, 2021 0.0541 0.0541 0.0541 0.0541 159 +0.00(+2.27%)
Nov 22, 2021 0.0529 0.0529 0.0529 0 -0.00(-0.94%)
Nov 19, 2021 0.0503 0.0542 0.0503 0.0534 6,330 -0.00(-7.77%)
Nov 18, 2021 0.0542 0.0579 0.0579 0.0579 17,033 +0.00(+5.66%)
Nov 17, 2021 0.0544 0.0575 0.0544 0.0548 394,029 -0.01(-15.04%)
Nov 16, 2021 0.0555 0.0645 0.0510 0.0645 27,165 +0.00(+6.26%)
Nov 15, 2021 0.0515 0.0610 0.0511 0.0607 129,974 +0.00(+1.17%)
Nov 12, 2021 0.0609 0.0609 0.0548 0.0600 28,350 -0.00(-7.12%)
Nov 11, 2021 0.0636 0.0646 0.0549 0.0646 379,674 +0.00(+3.53%)
Nov 10, 2021 0.0596 0.0624 0.0624 15,370 +0.00(+3.65%)
Nov 09, 2021 0.0600 0.0650 0.0594 0.0602 12,510 +0.00(+0.33%)
Nov 08, 2021 0.0600 0.0600 0.0600 0.0600 6,200 -0.00(-3.69%)
Nov 05, 2021 0.0600 0.0690 0.0600 0.0623 57,177 +0.00(+0.16%)
Nov 04, 2021 0.0650 0.0667 0.0622 0.0622 3,700 -0.00(-5.18%)
Nov 03, 2021 0.0595 0.0689 0.0595 0.0656 61,000 +0.00(+3.96%)
Nov 02, 2021 0.0565 0.0631 0.0553 0.0631 36,532 +0.01(+11.09%)
Nov 01, 2021 0.0596 0.0600 0.0520 0.0568 52,302 -0.00(-5.33%)
Oct 29, 2021 0.0546 0.0600 0.0546 0.0600 15,870 +0.00(+7.14%)
Oct 28, 2021 0.0625 0.0625 0.0560 0.0560 1,427 -0.01(-10.54%)
Oct 27, 2021 0.0545 0.0650 0.0552 0.0626 13,156 +0.00(+6.10%)
Oct 26, 2021 0.0562 0.0645 0.0562 0.0590 13,577 +0.00(+5.17%)
Oct 25, 2021 0.0642 0.0642 0.0561 0.0561 42,321 -0.01(-13.82%)
Oct 22, 2021 0.0548 0.0676 0.0548 0.0651 382,048 +0.01(+16.04%)
Oct 21, 2021 0.0527 0.0572 0.0522 0.0561 25,379 +0.00(+2.37%)
Oct 20, 2021 0.0655 0.0655 0.0522 0.0548 38,520 -0.00(-5.35%)
Oct 19, 2021 0.0649 0.0650 0.0562 0.0579 20,956 -0.01(-11.47%)
Oct 18, 2021 0.0602 0.0690 0.0598 0.0654 17,456 +0.00(+0.62%)
Oct 15, 2021 0.0694 0.0694 0.0627 0.0650 17,898 +0.00(+1.72%)
Oct 14, 2021 0.0585 0.0639 0.0583 0.0639 4,435 +0.00(+3.73%)
Oct 13, 2021 0.0600 0.0623 0.0600 0.0616 22,417 -0.00(-4.50%)
Oct 12, 2021 0.0614 0.0645 0.0614 0.0645 11,000 +0.01(+9.69%)
Oct 11, 2021 0.0596 0.0604 0.0556 0.0588 37,350 -0.00(-2.97%)
Oct 08, 2021 0.0587 0.0639 0.0556 0.0606 38,139 -0.00(-3.81%)
Oct 07, 2021 0.0639 0.0640 0.0630 0.0630 89,250 -0.00(-1.56%)
Oct 06, 2021 0.0637 0.0640 0.0630 0.0640 26,232 +0.00(+0.31%)
Oct 05, 2021 0.0630 0.0640 0.0630 0.0638 40,558 -0.00(-3.77%)
Oct 04, 2021 0.0660 0.0680 0.0620 0.0663 102,510 -0.00(-3.91%)
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.