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 UNCHANGED
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 31, 2018 0.1702 0.1902 0.1702 0.1761 33,290 +0.01(+2.98%)
May 30, 2018 0.1750 0.1904 0.1710 0.1710 163,141 -0.02(-9.67%)
May 29, 2018 0.1797 0.1919 0.1790 0.1893 69,706 +0.00(+2.32%)
May 25, 2018 0.1850 0.1850 0.1850 0 -0.02(-9.31%)
May 24, 2018 0.2172 0.2172 0.2028 0.2040 3,195 -0.00(-2.16%)
May 23, 2018 0.2061 0.2085 0.2039 0.2085 26,280 -0.01(-5.23%)
May 22, 2018 0.2000 0.2200 0.1980 0.2200 33,129 +0.02(+10.00%)
May 21, 2018 0.1910 0.2000 0.1910 0.2000 24,231 -0.01(-4.76%)
May 18, 2018 0.1990 0.2150 0.1990 0.2100 61,510 +0.00(+0.00%)
May 17, 2018 0.2010 0.2110 0.2010 0.2100 36,950 +0.00(+0.00%)
May 16, 2018 0.2090 0.2210 0.2067 0.2100 29,505 -0.01(-5.28%)
May 15, 2018 0.2090 0.2239 0.2051 0.2217 39,800 +0.00(+0.77%)
May 14, 2018 0.2153 0.2369 0.2075 0.2200 73,295 -0.00(-1.35%)
May 11, 2018 0.2212 0.2300 0.2212 0.2230 27,815 -0.02(-6.73%)
May 10, 2018 0.2438 0.2438 0.2222 0.2391 110,139 +0.01(+3.64%)
May 09, 2018 0.2110 0.2390 0.2110 0.2307 67,102 +0.01(+5.15%)
May 08, 2018 0.2295 0.2479 0.2170 0.2194 36,185 -0.00(-0.27%)
May 07, 2018 0.2543 0.2600 0.2200 0.2200 68,790 -0.04(-14.96%)
May 04, 2018 0.2730 0.2730 0.2300 0.2587 77,892 +0.00(+0.00%)
May 03, 2018 0.2685 0.2767 0.2440 0.2587 144,056 -0.01(-4.12%)
May 02, 2018 0.2431 0.2780 0.2431 0.2698 461,129 +0.02(+7.93%)
May 01, 2018 0.2979 0.3000 0.2430 0.2500 259,916 -0.03(-10.71%)
Apr 30, 2018 0.2470 0.2850 0.2470 0.2800 286,293 +0.02(+9.38%)
Apr 27, 2018 0.2400 0.2560 0.2283 0.2560 7,045 +0.04(+18.52%)
Apr 26, 2018 0.2236 0.2236 0.2160 0.2160 3,510 +0.01(+5.99%)
Apr 25, 2018 0.2176 0.2176 0.2037 0.2038 4,995 -0.01(-5.78%)
Apr 24, 2018 0.2163 0.2163 0.2163 0.2163 2,429 -0.00(-1.68%)
Apr 23, 2018 0.2125 0.2300 0.2120 0.2200 11,470 +0.01(+5.82%)
Apr 20, 2018 0.2093 0.2116 0.1950 0.2079 60,620 -0.00(-0.86%)
Apr 19, 2018 0.2042 0.2225 0.2000 0.2097 19,011 -0.01(-2.60%)
Apr 17, 2018 0.2153 0.2153 0.2153 0 +0.00(+2.13%)
Apr 16, 2018 0.2127 0.2226 0.2091 0.2108 39,724 -0.01(-4.18%)
Apr 13, 2018 0.2235 0.2235 0.2056 0.2200 26,198 +0.00(+2.09%)
Apr 12, 2018 0.2300 0.2300 0.2064 0.2155 23,100 -0.02(-8.92%)
Apr 11, 2018 0.2085 0.2707 0.2085 0.2366 124,935 +0.03(+12.67%)
Apr 10, 2018 0.2097 0.2260 0.2058 0.2100 33,600 -0.01(-3.23%)
Apr 09, 2018 0.1969 0.2200 0.1969 0.2170 15,950 +0.00(+1.88%)
Apr 06, 2018 0.1820 0.2130 0.1820 0.2130 24,200 +0.01(+6.55%)
Apr 05, 2018 0.1824 0.2000 0.1824 0.1999 32,323 +0.00(+1.47%)
Apr 04, 2018 0.2082 0.2082 0.1805 0.1970 137,439 -0.00(-1.50%)
Apr 03, 2018 0.2110 0.2318 0.2000 0.2000 60,468 -0.00(-0.99%)
Apr 02, 2018 0.2210 0.2210 0.2020 0.2020 66,115 -0.02(-8.18%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-6.06%)
Mar 28, 2018 0.2574 0.2576 0.2221 0.2342 71,410 -0.02(-6.32%)
Mar 27, 2018 0.2000 0.2580 0.2000 0.2500 298,363 +0.06(+29.47%)
Mar 26, 2018 0.1930 0.2073 0.1920 0.1931 109,127 -0.01(-3.45%)
Mar 23, 2018 0.2000 0.2006 0.1900 0.2000 89,846 -0.01(-6.54%)
Mar 22, 2018 0.2111 0.2140 0.2000 0.2140 31,450 -0.00(-1.74%)
Mar 21, 2018 0.2140 0.2200 0.2064 0.2178 21,780 +0.01(+6.92%)
Mar 20, 2018 0.2365 0.2365 0.2007 0.2037 51,100 -0.03(-11.43%)
Mar 19, 2018 0.2500 0.2500 0.2203 0.2300 23,950 -0.01(-3.60%)
Mar 16, 2018 0.2160 0.2600 0.2160 0.2386 9,050 +0.03(+12.28%)
Mar 15, 2018 0.2252 0.2368 0.2090 0.2125 84,141 -0.01(-3.45%)
Mar 14, 2018 0.2382 0.2391 0.2200 0.2201 121,005 -0.03(-11.29%)
Mar 13, 2018 0.2627 0.2647 0.2476 0.2481 49,049 -0.02(-6.73%)
Mar 12, 2018 0.2500 0.2660 0.2474 0.2660 56,950 +0.02(+7.26%)
Mar 09, 2018 0.2589 0.2600 0.2357 0.2480 73,582 -0.00(-1.12%)
Mar 08, 2018 0.2750 0.2880 0.2490 0.2508 70,266 -0.02(-8.20%)
Mar 07, 2018 0.2888 0.2944 0.2700 0.2732 47,522 -0.02(-7.73%)
Mar 06, 2018 0.2816 0.2961 0.2810 0.2961 42,750 +0.01(+4.67%)
Mar 05, 2018 0.3062 0.3062 0.2800 0.2829 65,462 -0.02(-5.79%)
Mar 02, 2018 0.2100 0.3100 0.2100 0.3003 117,150 +0.00(+0.74%)
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.