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 (%)
May 31, 2023 0.0405 0.0405 0.0405 0.0405 7,225 +0.00(+7.71%)
May 30, 2023 0.0364 0.0376 0.0364 0.0376 18,154 -0.00(-11.53%)
May 26, 2023 0.0425 0.0425 0.0425 0.0425 2,050 -0.00(-7.61%)
May 25, 2023 0.0472 0.0496 0.0460 0.0460 17,333 +0.01(+23.66%)
May 24, 2023 0.0372 0.0372 0.0372 0.0372 200 +0.01(+20.00%)
May 23, 2023 0.0357 0.0357 0.0310 0.0310 29,200 -0.00(-5.49%)
May 22, 2023 0.0355 0.0355 0.0328 0.0328 401 -0.00(-11.35%)
May 18, 2023 0.0370 0 -0.00(-5.85%)
May 17, 2023 0.0367 0.0393 0.0367 0.0393 3,216 +0.00(+3.69%)
May 16, 2023 0.0379 0.0379 0.0379 0.0379 5,000 +0.00(+8.29%)
May 09, 2023 0.0350 0 +0.00(+8.02%)
May 08, 2023 0.0324 0.0324 0.0324 0.0324 80,022 -0.01(-19.00%)
May 05, 2023 0.0300 0.0400 0.0300 0.0400 20,000 +0.01(+21.21%)
May 04, 2023 0.0371 0.0440 0.0318 0.0330 80,456 -0.00(-10.08%)
May 03, 2023 0.0400 0.0400 0.0367 0.0367 45,000 -0.00(-5.90%)
May 01, 2023 0.0390 0 -0.00(-2.50%)
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-0.99%)
Apr 27, 2023 0.0400 0.0404 0.0400 0.0404 23,000 -0.00(-5.83%)
Apr 26, 2023 0.0400 0.0429 0.0371 0.0429 25,500 +0.00(+7.25%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 555 +0.00(+0.00%)
Apr 24, 2023 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-10.51%)
Apr 21, 2023 0.0447 0.0447 0.0447 0.0447 2,001 +0.00(+7.45%)
Apr 20, 2023 0.0408 0.0416 0.0408 0.0416 11,100 +0.00(+6.12%)
Apr 19, 2023 0.0392 0.0392 0.0392 0.0392 750 -0.00(-4.85%)
Apr 18, 2023 0.0477 0.0477 0.0412 0.0412 498 -0.00(-8.04%)
Apr 14, 2023 0.0448 0 +0.00(+10.34%)
Apr 13, 2023 0.0490 0.0490 0.0406 0.0406 2,200 -0.00(-6.02%)
Apr 10, 2023 0.0432 0 +0.00(+9.92%)
Apr 06, 2023 0.0399 0.0399 0.0393 0.0393 28,000 -0.00(-1.26%)
Apr 05, 2023 0.0398 0.0398 0.0398 0.0398 1,000 +0.00(+0.00%)
Apr 04, 2023 0.0398 0.0398 0.0398 0.0398 1,000 +0.00(+0.25%)
Apr 03, 2023 0.0351 0.0397 0.0351 0.0397 14,050 +0.00(+3.93%)
Mar 31, 2023 0.0382 0.0382 0.0382 0.0382 250 +0.00(+3.24%)
Mar 29, 2023 0.0370 0 -0.00(-3.90%)
Mar 28, 2023 0.0385 0.0385 0.0385 0.0385 4,560 +0.00(+7.24%)
Mar 27, 2023 0.0385 0.0385 0.0357 0.0359 20,900 -0.00(-10.25%)
Mar 24, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+3.90%)
Mar 23, 2023 0.0385 0.0385 0.0385 0.0385 700 -0.00(-6.78%)
Mar 22, 2023 0.0413 0.0413 0.0413 0.0413 4,000 +0.00(+5.63%)
Mar 21, 2023 0.0398 0.0412 0.0358 0.0391 23,922 -0.01(-13.50%)
Mar 20, 2023 0.0452 0.0452 0.0452 0.0452 1,251 -0.00(-1.74%)
Mar 17, 2023 0.0400 0.0460 0.0400 0.0460 80,500 +0.00(+8.24%)
Mar 16, 2023 0.0390 0.0425 0.0390 0.0425 4,000 -0.00(-8.60%)
Mar 14, 2023 0.0465 0 +0.00(+8.39%)
Mar 10, 2023 0.0429 0 -0.01(-16.37%)
Mar 09, 2023 0.0491 0.0513 0.0491 0.0513 8,174 +0.00(+0.79%)
Mar 07, 2023 0.0509 0 +0.00(+4.30%)
Mar 06, 2023 0.0509 0.0509 0.0471 0.0488 8,571 +0.00(+0.83%)
Mar 03, 2023 0.0463 0.0484 0.0463 0.0484 648 +0.00(+10.50%)
Mar 02, 2023 0.0438 0.0438 0.0438 0.0438 4,000 +0.00(+10.33%)
Mar 01, 2023 0.0399 0.0399 0.0395 0.0397 24,427 -0.00(-0.25%)
Feb 28, 2023 0.0405 0.0405 0.0398 0.0398 21,725 -0.01(-20.40%)
Feb 27, 2023 0.0500 0.0500 0.0500 0.0500 1,675 +0.01(+11.36%)
Feb 24, 2023 0.0396 0.0449 0.0396 0.0449 15,876 +0.01(+14.25%)
Feb 23, 2023 0.0390 0.0393 0.0390 0.0393 3,000 +0.00(+8.86%)
Feb 22, 2023 0.0339 0.0412 0.0300 0.0361 4,850 -0.00(-5.74%)
Feb 21, 2023 0.0383 0.0383 0.0383 0.0383 1,089 -0.00(-8.59%)
Feb 17, 2023 0.0321 0.0419 0.0321 0.0419 8,900 +0.00(+0.96%)
Feb 16, 2023 0.0429 0.0429 0.0400 0.0415 48,045 +0.00(+1.22%)
Feb 15, 2023 0.0461 0.0485 0.0404 0.0410 9,902 -0.00(-8.48%)
Feb 09, 2023 0.0448 0 +0.00(+7.43%)
Feb 07, 2023 0.0417 0 -0.00(-9.15%)
Feb 06, 2023 0.0410 0.0459 0.0410 0.0459 1,494 +0.01(+12.22%)
Feb 03, 2023 0.0435 0.0435 0.0409 0.0409 21,301 +0.00(+2.25%)
Feb 02, 2023 0.0400 0.0400 0.0400 0.0400 400 -0.01(-15.43%)
Feb 01, 2023 0.0463 0.0490 0.0461 0.0473 102,030 +0.00(+1.28%)
Jan 30, 2023 0.0467 0 +0.01(+15.59%)
Jan 26, 2023 0.0404 0 -0.00(-1.22%)
Jan 25, 2023 0.0424 0.0424 0.0409 0.0409 1,670 +0.00(+2.25%)
Jan 24, 2023 0.0392 0.0414 0.0392 0.0400 32,400 +0.01(+21.21%)
Jan 23, 2023 0.0355 0.0355 0.0330 0.0330 610 -0.00(-7.04%)
Jan 19, 2023 0.0355 0 +0.00(+7.90%)
Jan 17, 2023 0.0329 0 -0.00(-0.90%)
Jan 13, 2023 0.0373 0.0373 0.0329 0.0332 21,242 -0.00(-10.03%)
Jan 12, 2023 0.0329 0.0381 0.0329 0.0369 10,300 +0.00(+6.65%)
Jan 06, 2023 0.0346 0 +0.00(+2.06%)
Jan 05, 2023 0.0333 0.0339 0.0333 0.0339 8,325 -0.00(-6.35%)
Jan 04, 2023 0.0358 0.0362 0.0358 0.0362 600 +0.00(+1.69%)
Dec 30, 2022 0.0356 9 -0.00(-7.53%)
Dec 29, 2022 0.0385 0.0385 0.0385 0.0385 1,200 +0.01(+18.83%)
Dec 28, 2022 0.0365 0.0366 0.0324 0.0324 42,200 +0.00(+1.57%)
Dec 27, 2022 0.0319 0.0319 0.0319 0.0319 2,000 -0.00(-12.36%)
Dec 23, 2022 0.0332 0.0377 0.0332 0.0364 35,129 +0.00(+3.70%)
Dec 22, 2022 0.0359 0.0411 0.0351 0.0351 45,600 -0.00(-8.12%)
Dec 21, 2022 0.0450 0.0450 0.0361 0.0382 23,200 -0.00(-6.83%)
Dec 20, 2022 0.0410 0.0410 0.0410 0.0410 500 +0.00(+12.95%)
Dec 19, 2022 0.0408 0.0422 0.0359 0.0363 21,900 -0.01(-21.09%)
Dec 16, 2022 0.0408 0.0460 0.0408 0.0460 750 -0.00(-6.50%)
Dec 14, 2022 0.0492 0 +0.01(+27.46%)
Dec 13, 2022 0.0359 0.0413 0.0358 0.0386 14,814 +0.00(+0.52%)
Dec 12, 2022 0.0384 0.0384 0.0384 0.0384 1,000 +0.00(+5.21%)
Dec 09, 2022 0.0361 0.0365 0.0361 0.0365 2,000 -0.00(-4.20%)
Dec 08, 2022 0.0406 0.0406 0.0381 0.0381 28,600 -0.00(-7.07%)
Dec 07, 2022 0.0415 0.0423 0.0410 0.0410 85,380 -0.00(-1.20%)
Dec 06, 2022 0.0415 0.0415 0.0415 0.0415 16,000 +0.00(+4.80%)
Dec 05, 2022 0.0396 0.0396 0.0396 0.0396 5,000 -0.00(-4.58%)
Nov 30, 2022 0.0415 0 -0.00(-8.39%)
Nov 29, 2022 0.0489 0.0489 0.0453 0.0453 19,600 -0.01(-13.88%)
Nov 28, 2022 0.0526 0.0526 0.0526 0.0526 3,200 -0.01(-9.31%)
Nov 23, 2022 0.0580 0 +0.01(+13.50%)
Nov 22, 2022 0.0513 0.0566 0.0511 0.0511 29,282 -0.01(-11.90%)
Nov 21, 2022 0.0500 0.0580 0.0500 0.0580 2,275 +0.01(+13.28%)
Nov 18, 2022 0.0511 0.0512 0.0511 0.0512 2,956 +0.00(+1.39%)
Nov 17, 2022 0.0510 0.0510 0.0505 0.0505 3,800 +0.01(+12.22%)
Nov 16, 2022 0.0450 0.0450 0.0450 0.0450 1,025 +0.00(+5.88%)
Nov 15, 2022 0.0317 0.0458 0.0317 0.0425 6,000 -0.00(-2.30%)
Nov 14, 2022 0.0340 0.0510 0.0340 0.0435 3,980 -0.00(-0.46%)
Nov 11, 2022 0.0437 0.0437 0.0437 0.0437 2,019 -0.00(-5.62%)
Nov 09, 2022 0.0463 50 +0.00(+9.98%)
Nov 08, 2022 0.0454 0.0454 0.0421 0.0421 1,503 -0.00(-0.94%)
Nov 04, 2022 0.0425 0 +0.00(+6.25%)
Nov 03, 2022 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-3.61%)
Nov 02, 2022 0.0375 0.0415 0.0375 0.0415 1,000 +0.01(+17.56%)
Nov 01, 2022 0.0350 0.0353 0.0350 0.0353 5,100 -0.01(-16.75%)
Oct 28, 2022 0.0424 0 +0.01(+15.53%)
Oct 26, 2022 0.0367 0 +0.01(+17.25%)
Oct 25, 2022 0.0313 0.0313 0.0313 0.0313 500 -0.00(-11.08%)
Oct 20, 2022 0.0352 0 -0.00(-6.38%)
Oct 19, 2022 0.0406 0.0406 0.0376 0.0376 900 -0.00(-4.08%)
Oct 18, 2022 0.0392 0.0392 0.0392 0.0392 150 -0.00(-6.67%)
Oct 17, 2022 0.0420 0.0420 0.0420 0.0420 1,600 +0.01(+32.08%)
Oct 14, 2022 0.0382 0.0400 0.0318 0.0318 15,000 -0.01(-14.05%)
Oct 12, 2022 0.0370 0 -0.00(-1.86%)
Oct 10, 2022 0.0377 0 -0.00(-7.37%)
Oct 07, 2022 0.0380 0.0407 0.0380 0.0407 1,550 +0.00(+1.75%)
Oct 05, 2022 0.0400 0 +0.00(+11.42%)
Oct 04, 2022 0.0363 0.0363 0.0359 0.0359 5,956 -0.01(-14.52%)
Oct 03, 2022 0.0399 0.0420 0.0399 0.0420 9,595 +0.00(+0.48%)
Sep 30, 2022 0.0418 0.0418 0.0418 0.0418 100 -0.00(-9.13%)
Sep 28, 2022 0.0460 0 +0.00(+2.22%)
Sep 27, 2022 0.0450 0.0464 0.0450 0.0450 35,000 +0.00(+2.04%)
Sep 26, 2022 0.0465 0.0465 0.0441 0.0441 17,500 +0.00(+9.98%)
Sep 23, 2022 0.0401 0.0401 0.0401 0.0401 2,000 +0.00(+0.00%)
Sep 22, 2022 0.0416 0.0500 0.0401 0.0401 10,350 -0.01(-16.46%)
Sep 21, 2022 0.0451 0.0480 0.0451 0.0480 111,035 -0.00(-3.81%)
Sep 20, 2022 0.0430 0.0499 0.0362 0.0499 1,400 +0.01(+22.60%)
Sep 19, 2022 0.0407 0.0407 0.0407 0.0407 10,000 -0.01(-15.21%)
Sep 16, 2022 0.0470 0.0480 0.0360 0.0480 15,000 -0.00(-4.00%)
Sep 15, 2022 0.0487 0.0556 0.0487 0.0500 32,600 +0.00(+3.95%)
Sep 14, 2022 0.0481 0.0500 0.0481 0.0481 6,350 +0.00(+2.34%)
Sep 13, 2022 0.0460 0.0470 0.0460 0.0470 1,120 +0.00(+0.00%)
Sep 12, 2022 0.0521 0.0530 0.0470 0.0470 11,024 -0.01(-14.55%)
Sep 09, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+17.02%)
Sep 08, 2022 0.0524 0.0545 0.0470 0.0470 4,600 -0.01(-13.60%)
Sep 07, 2022 0.0500 0.0550 0.0500 0.0544 5,705 -0.01(-12.40%)
Sep 06, 2022 0.0621 0.0621 0.0621 0.0621 100 +0.01(+15.00%)
Sep 02, 2022 0.0540 0.0540 0.0540 0.0540 7,200 +0.00(+0.00%)
Sep 01, 2022 0.0524 0.0540 0.0524 0.0540 2,100 +0.00(+8.87%)
Aug 31, 2022 0.0496 0.0496 0.0496 0.0496 1,631 +0.00(+1.43%)
Aug 30, 2022 0.0489 0.0489 0.0489 0.0489 1,175 -0.00(-7.74%)
Aug 29, 2022 0.0420 0.0590 0.0420 0.0530 1,532 -0.01(-8.62%)
Aug 26, 2022 0.0580 0.0580 0.0580 0.0580 392 +0.00(+3.57%)
Aug 25, 2022 0.0533 0.0630 0.0533 0.0560 2,032 -0.00(-4.27%)
Aug 23, 2022 0.0585 0 -0.01(-12.69%)
Aug 22, 2022 0.0546 0.0700 0.0530 0.0670 20,300 +0.01(+25.94%)
Aug 19, 2022 0.0612 0.0612 0.0532 0.0532 30,655 -0.01(-20.60%)
Aug 18, 2022 0.0670 0.0670 0.0670 0.0670 200 +0.00(+7.20%)
Aug 17, 2022 0.0619 0.0625 0.0600 0.0625 10,300 +0.00(+4.52%)
Aug 16, 2022 0.0600 0.0600 0.0598 0.0598 10,800 +0.00(+5.10%)
Aug 15, 2022 0.0630 0.0630 0.0569 0.0569 64,535 -0.02(-20.97%)
Aug 12, 2022 0.0547 0.0720 0.0547 0.0720 6,000 +0.01(+10.77%)
Aug 11, 2022 0.0685 0.0700 0.0650 0.0650 15,600 -0.00(-2.69%)
Aug 10, 2022 0.0667 0.0668 0.0667 0.0668 5,503 +0.01(+11.33%)
Aug 09, 2022 0.0640 0.0640 0.0600 0.0600 24,000 -0.01(-9.09%)
Aug 08, 2022 0.0540 0.0720 0.0540 0.0660 10,950 +0.00(+0.76%)
Aug 05, 2022 0.0647 0.0655 0.0600 0.0655 11,000 +0.00(+7.38%)
Aug 04, 2022 0.0550 0.0610 0.0550 0.0610 21,003 +0.01(+17.31%)
Aug 03, 2022 0.0455 0.0640 0.0430 0.0520 26,100 -0.00(-5.45%)
Aug 02, 2022 0.0430 0.0550 0.0430 0.0550 11,518 +0.00(+0.73%)
Jul 29, 2022 0.0546 0 -0.00(-4.21%)
Jul 28, 2022 0.0570 0.0570 0.0570 0.0570 90,000 +0.00(+5.56%)
Jul 27, 2022 0.0535 0.0600 0.0535 0.0540 7,620 +0.01(+12.50%)
Jul 26, 2022 0.0520 0.0530 0.0480 0.0480 56,000 +0.00(+9.09%)
Jul 25, 2022 0.0460 0.0460 0.0440 0.0440 20,142 +0.00(+4.76%)
Jul 21, 2022 0.0420 0 +0.00(+7.69%)
Jul 20, 2022 0.0350 0.0500 0.0350 0.0390 21,700 -0.01(-13.72%)
Jul 19, 2022 0.0471 0.0485 0.0452 0.0452 107,300 +0.00(+0.67%)
Jul 18, 2022 0.0449 0.0449 0.0449 0.0449 1,000 -0.01(-13.65%)
Jul 15, 2022 0.0350 0.0520 0.0350 0.0520 4,900 +0.01(+17.12%)
Jul 14, 2022 0.0388 0.0444 0.0387 0.0444 7,500 +0.01(+15.32%)
Jul 13, 2022 0.0488 0.0488 0.0378 0.0385 109,850 -0.00(-4.47%)
Jul 12, 2022 0.0510 0.0510 0.0399 0.0403 15,525 +0.00(+6.05%)
Jul 11, 2022 0.0460 0.0460 0.0380 0.0380 17,250 -0.00(-10.38%)
Jul 08, 2022 0.0424 0.0424 0.0424 0.0424 1,000 +0.00(+11.58%)
Jul 07, 2022 0.0350 0.0468 0.0350 0.0380 68,752 +0.00(+1.33%)
Jul 06, 2022 0.0432 0.0432 0.0375 0.0375 9,150 -0.00(-10.50%)
Jul 05, 2022 0.0439 0.0439 0.0419 0.0419 3,000 +0.00(+1.21%)
Jul 01, 2022 0.0378 0.0414 0.0378 0.0414 40,000 +0.00(+6.98%)
Jun 30, 2022 0.0445 0.0445 0.0387 0.0387 1,000 -0.01(-13.03%)
Jun 29, 2022 0.0466 0.0474 0.0445 0.0445 17,100 -0.00(-7.10%)
Jun 28, 2022 0.0390 0.0479 0.0390 0.0479 1,900 +0.00(+0.84%)
Jun 27, 2022 0.0450 0.0475 0.0450 0.0475 42,990 +0.01(+13.91%)
Jun 24, 2022 0.0400 0.0417 0.0400 0.0417 1,010 +0.00(+9.74%)
Jun 23, 2022 0.0400 0.0430 0.0380 0.0380 11,450 -0.00(-3.55%)
Jun 22, 2022 0.0394 0.0394 0.0394 0.0394 1,253 -0.00(-1.25%)
Jun 21, 2022 0.0435 0.0445 0.0399 0.0399 28,728 +0.00(+7.26%)
Jun 17, 2022 0.0372 0.0372 0.0372 0.0372 10,500 -0.00(-7.00%)
Jun 16, 2022 0.0400 0.0400 0.0400 0.0400 42,000 -0.00(-11.11%)
Jun 15, 2022 0.0410 0.0450 0.0400 0.0450 18,010 +0.00(+4.65%)
Jun 14, 2022 0.0410 0.0430 0.0410 0.0430 70,700 -0.01(-10.42%)
Jun 10, 2022 0.0480 0 -0.00(-3.61%)
Jun 09, 2022 0.0498 0.0498 0.0498 0.0498 10,000 -0.00(-4.23%)
Jun 08, 2022 0.0520 0.0520 0.0500 0.0520 450 +0.00(+4.00%)
Jun 07, 2022 0.0500 0.0500 0.0480 0.0500 300,700 +0.00(+5.71%)
Jun 06, 2022 0.0473 0.0473 0.0473 0.0473 810 -0.01(-10.25%)
Jun 03, 2022 0.0432 0.0527 0.0432 0.0527 1,800 +0.01(+11.65%)
Jun 02, 2022 0.0485 0.0524 0.0472 0.0472 5,100 -0.00(-0.42%)
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.