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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0330 +0.0014 (+4.43%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 10, 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 (%)
Apr 30, 2021 0.1277 0.1319 0.1100 0.1170 88,300 -0.01(-5.42%)
Apr 29, 2021 0.1480 0.1480 0.1232 0.1237 121,811 -0.01(-8.37%)
Apr 28, 2021 0.1307 0.1450 0.1307 0.1350 170,405 -0.00(-0.66%)
Apr 27, 2021 0.1250 0.1433 0.1250 0.1359 42,676 -0.00(-0.22%)
Apr 26, 2021 0.1312 0.1450 0.1299 0.1362 19,057 +0.01(+4.77%)
Apr 23, 2021 0.1120 0.1300 0.1110 0.1300 192,100 +0.01(+10.26%)
Apr 22, 2021 0.1310 0.1310 0.1112 0.1179 105,422 +0.00(+3.88%)
Apr 21, 2021 0.1050 0.1220 0.1033 0.1135 105,115 +0.00(+0.44%)
Apr 20, 2021 0.1143 0.1317 0.1050 0.1130 545,484 -0.01(-7.68%)
Apr 19, 2021 0.1560 0.1560 0.1197 0.1224 159,297 -0.01(-5.85%)
Apr 16, 2021 0.1310 0.1600 0.1265 0.1300 217,800 -0.01(-7.14%)
Apr 15, 2021 0.1390 0.1446 0.1300 0.1400 175,385 +0.00(+0.72%)
Apr 14, 2021 0.1310 0.1560 0.1310 0.1390 519,564 -0.00(-0.14%)
Apr 13, 2021 0.1522 0.1650 0.1392 0.1392 256,322 -0.01(-8.54%)
Apr 12, 2021 0.1700 0.1700 0.1463 0.1522 172,758 -0.01(-4.88%)
Apr 09, 2021 0.1800 0.1800 0.1571 0.1600 82,000 -0.00(-2.08%)
Apr 08, 2021 0.1700 0.1800 0.1531 0.1634 335,453 -0.00(-0.37%)
Apr 07, 2021 0.1580 0.1650 0.1490 0.1640 516,058 +0.01(+7.19%)
Apr 06, 2021 0.1515 0.1700 0.1468 0.1530 419,563 +0.01(+5.74%)
Apr 05, 2021 0.1449 0.1480 0.1300 0.1447 331,453 +0.01(+5.24%)
Apr 01, 2021 0.1375 0.1480 0.1328 0.1375 332,500 +0.00(+1.70%)
Mar 31, 2021 0.1390 0.1448 0.1271 0.1352 202,843 +0.00(+2.58%)
Mar 30, 2021 0.1390 0.1395 0.1200 0.1318 407,474 +0.00(+1.38%)
Mar 29, 2021 0.1300 0.1448 0.1280 0.1300 205,528 -0.01(-7.14%)
Mar 26, 2021 0.1530 0.1530 0.1310 0.1400 188,200 -0.00(-1.27%)
Mar 25, 2021 0.1420 0.1420 0.1308 0.1418 242,260 +0.00(+3.28%)
Mar 24, 2021 0.1600 0.1600 0.1329 0.1373 1,005,960 -0.01(-5.64%)
Mar 23, 2021 0.1690 0.1690 0.1428 0.1455 446,208 -0.01(-5.76%)
Mar 22, 2021 0.1570 0.1631 0.1466 0.1544 329,385 +0.01(+6.56%)
Mar 19, 2021 0.1401 0.1540 0.1368 0.1449 868,000 +0.00(+3.50%)
Mar 18, 2021 0.1500 0.1578 0.1350 0.1400 511,333 -0.01(-8.79%)
Mar 17, 2021 0.1570 0.1582 0.1325 0.1535 889,261 -0.01(-4.06%)
Mar 16, 2021 0.1310 0.1882 0.1310 0.1600 2,331,621 +0.02(+15.03%)
Mar 15, 2021 0.1240 0.1400 0.1070 0.1391 1,052,652 +0.03(+24.31%)
Mar 12, 2021 0.1270 0.1270 0.1091 0.1119 412,200 -0.00(-3.45%)
Mar 11, 2021 0.1214 0.1282 0.1050 0.1159 603,043 -0.00(-3.09%)
Mar 10, 2021 0.1429 0.1500 0.1196 0.1196 1,612,128 -0.02(-14.57%)
Mar 09, 2021 0.1110 0.1550 0.1110 0.1400 1,293,643 +0.02(+16.57%)
Mar 08, 2021 0.1200 0.1388 0.1000 0.1201 1,296,311 +0.01(+11.20%)
Mar 05, 2021 0.1000 0.1188 0.0930 0.1080 506,700 +0.01(+15.38%)
Mar 04, 2021 0.1089 0.1166 0.0900 0.0936 581,002 -0.01(-12.52%)
Mar 03, 2021 0.1450 0.1524 0.1057 0.1070 1,097,765 -0.04(-26.21%)
Mar 02, 2021 0.0899 0.1700 0.0700 0.1450 3,977,781 +0.09(+163.64%)
Mar 01, 2021 0.0630 0.0990 0.0550 0.0550 178,533 -0.00(-0.18%)
Feb 26, 2021 0.0700 0.0700 0.0531 0.0551 177,000 -0.01(-13.23%)
Feb 25, 2021 0.0640 0.0900 0.0500 0.0635 534,985 +0.00(+7.63%)
Feb 24, 2021 0.0624 0.0700 0.0551 0.0590 285,356 -0.00(-7.67%)
Feb 23, 2021 0.0551 0.0700 0.0500 0.0639 90,856 -0.00(-3.18%)
Feb 22, 2021 0.0850 0.0900 0.0460 0.0660 258,135 -0.01(-16.98%)
Feb 19, 2021 0.0430 0.0900 0.0420 0.0795 688,300 +0.02(+44.55%)
Feb 18, 2021 0.0630 0.0670 0.0357 0.0550 625,238 -0.01(-11.29%)
Feb 17, 2021 0.1000 0.1000 0.0530 0.0620 218,875 -0.02(-28.65%)
Feb 16, 2021 0.1000 0.2750 0.0550 0.0869 574,912 -0.00(-3.44%)
Feb 12, 2021 0.0893 0.1000 0.0500 0.0900 1,167,600 +0.02(+28.57%)
Feb 11, 2021 0.0312 0.1000 0.0220 0.0700 1,737,947 +0.05(+231.75%)
Feb 10, 2021 0.0190 0.0312 0.0190 0.0211 121,171 -0.01(-29.67%)
Feb 09, 2021 0.0300 0.0300 0.0271 0.0300 46,270 +0.00(+12.78%)
Feb 08, 2021 0.0190 0.0266 0.0190 0.0266 87,747 +0.01(+40.00%)
Feb 05, 2021 0.0190 0.0300 0.0190 0.0190 78,500 +0.00(+0.00%)
Feb 04, 2021 0.0200 0.0300 0.0190 0.0190 83,245 +0.00(+0.00%)
Feb 03, 2021 0.0250 0.0250 0.0190 0.0190 73,619 -0.00(-5.00%)
Feb 02, 2021 0.0201 0.0201 0.0200 0.0200 14,300 -0.01(-20.00%)
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.