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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 29, 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 29, 2020 0.0450 0.0450 0.0450 0.0450 100 +0.01(+25.00%)
May 28, 2020 0.0390 0.0390 0.0360 0.0360 47,500 +0.00(+2.86%)
May 26, 2020 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
May 22, 2020 0.0366 0.0390 0.0366 0.0390 40,700 +0.00(+9.86%)
May 21, 2020 0.0310 0.0355 0.0310 0.0355 1,455 +0.00(+2.31%)
May 20, 2020 0.0390 0.0390 0.0347 0.0347 5,100 -0.00(-8.68%)
May 19, 2020 0.0270 0.0380 0.0270 0.0380 16,000 +0.00(+15.15%)
May 18, 2020 0.0270 0.0330 0.0270 0.0330 301 -0.01(-17.50%)
May 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2020 0.0400 0.0400 0.0340 0.0400 33,800 +0.00(+0.00%)
May 12, 2020 0.0402 0.0402 0.0382 0.0400 11,137 +0.00(+12.04%)
May 11, 2020 0.0357 0.0357 0.0357 0.0357 20,000 -0.00(-10.75%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 100 +0.01(+37.93%)
May 07, 2020 0.0290 0.0290 0.0290 0.0290 248 -0.01(-27.50%)
May 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
May 04, 2020 0.0360 0.0380 0.0360 0.0380 2,750 +0.00(+6.74%)
May 01, 2020 0.0306 0.0400 0.0300 0.0356 146,400 +0.00(+1.71%)
Apr 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 28, 2020 0.0400 0.0400 0.0354 0.0400 31,600 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0400 0.0350 0.0400 56,612 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0400 0.0300 0.0400 1,100 +0.00(+2.56%)
Apr 23, 2020 0.0270 0.0400 0.0264 0.0390 16,200 +0.01(+46.07%)
Apr 22, 2020 0.0250 0.0400 0.0250 0.0267 12,215 -0.01(-19.09%)
Apr 21, 2020 0.0372 0.0372 0.0330 0.0330 22,445 -0.00(-5.71%)
Apr 20, 2020 0.0288 0.0375 0.0288 0.0350 11,300 -0.00(-7.89%)
Apr 17, 2020 0.0290 0.0380 0.0290 0.0380 85,900 +0.00(+9.20%)
Apr 16, 2020 0.0304 0.0348 0.0304 0.0348 17,520 -0.00(-0.57%)
Apr 15, 2020 0.0350 0.0350 0.0269 0.0350 2,600 +0.01(+17.45%)
Apr 14, 2020 0.0310 0.0350 0.0298 0.0298 53,820 -0.01(-23.59%)
Apr 13, 2020 0.0390 0.0390 0.0390 0.0390 1,700 +0.00(+2.63%)
Apr 07, 2020 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Apr 06, 2020 0.0240 0.0300 0.0160 0.0300 29,600 +0.00(+20.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+7.30%)
Apr 01, 2020 0.0215 0.0233 0.0163 0.0233 51,600 +0.00(+1.30%)
Mar 31, 2020 0.0200 0.0230 0.0200 0.0230 29,600 +0.00(+0.00%)
Mar 30, 2020 0.0196 0.0230 0.0161 0.0230 3,975 +0.00(+0.00%)
Mar 27, 2020 0.0220 0.0230 0.0220 0.0230 40,000 +0.00(+0.00%)
Mar 26, 2020 0.0230 0.0230 0.0158 0.0230 25,350 -0.00(-8.00%)
Mar 25, 2020 0.0240 0.0250 0.0163 0.0250 24,100 -0.00(-3.85%)
Mar 23, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0260 0.0127 0.0260 185,100 +0.00(+11.11%)
Mar 19, 2020 0.0269 0.0269 0.0215 0.0234 74,818 +0.00(+18.18%)
Mar 18, 2020 0.0213 0.0301 0.0198 0.0198 14,581 -0.01(-40.18%)
Mar 17, 2020 0.0240 0.0370 0.0240 0.0331 59,100 +0.01(+22.59%)
Mar 16, 2020 0.0312 0.0320 0.0237 0.0270 87,235 -0.02(-38.64%)
Mar 13, 2020 0.0380 0.0440 0.0311 0.0440 81,700 +0.00(+0.00%)
Mar 12, 2020 0.0362 0.0440 0.0362 0.0440 67,200 +0.00(+9.18%)
Mar 11, 2020 0.0391 0.0403 0.0391 0.0403 11,600 -0.01(-13.15%)
Mar 10, 2020 0.0463 0.0464 0.0375 0.0464 11,250 +0.00(+0.22%)
Mar 09, 2020 0.0383 0.0463 0.0375 0.0463 63,300 +0.00(+4.75%)
Mar 06, 2020 0.0375 0.0442 0.0375 0.0442 24,600 +0.00(+2.79%)
Mar 05, 2020 0.0310 0.0430 0.0310 0.0430 3,100 -0.00(-4.44%)
Mar 04, 2020 0.0450 0.0450 0.0450 0.0450 3,190 +0.00(+3.21%)
Mar 03, 2020 0.0392 0.0499 0.0380 0.0436 6,066 -0.00(-8.21%)
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.