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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0377 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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, 2019 0.0757 0.0779 0.0701 0.0779 8,700 +0.00(+2.64%)
May 30, 2019 0.0827 0.0827 0.0710 0.0759 2,700 -0.00(-5.13%)
May 29, 2019 0.0689 0.0800 0.0689 0.0800 14,976 -0.00(-4.08%)
May 24, 2019 0.0834 0.0834 0.0834 0 -0.00(-3.02%)
May 23, 2019 0.0900 0.0900 0.0771 0.0860 37,828 +0.01(+8.31%)
May 22, 2019 0.0841 0.0841 0.0720 0.0794 91,130 -0.00(-1.00%)
May 21, 2019 0.0810 0.0810 0.0710 0.0802 33,373 -0.00(-0.99%)
May 20, 2019 0.0810 0.0810 0.0810 0.0810 4,417 +0.01(+14.89%)
May 17, 2019 0.0800 0.0800 0.0705 0.0705 38,100 +0.00(+0.71%)
May 16, 2019 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-10.49%)
May 15, 2019 0.0700 0.0782 0.0700 0.0782 17,500 +0.00(+0.00%)
May 14, 2019 0.0690 0.0782 0.0690 0.0782 15,625 -0.00(-0.51%)
May 13, 2019 0.0700 0.0786 0.0700 0.0786 2,100 +0.01(+9.78%)
May 10, 2019 0.0716 0.0716 0.0716 0.0716 10,000 -0.00(-5.04%)
May 09, 2019 0.0754 0.0754 0.0754 0.0754 500 -0.01(-6.91%)
May 08, 2019 0.0717 0.0810 0.0717 0.0810 10,000 +0.01(+12.03%)
May 07, 2019 0.0700 0.0723 0.0700 0.0723 19,435 +0.00(+3.29%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-4.89%)
May 03, 2019 0.0730 0.0736 0.0730 0.0736 5,500 +0.00(+0.00%)
May 02, 2019 0.0762 0.0762 0.0736 0.0736 3,300 +0.00(+5.14%)
May 01, 2019 0.0657 0.0771 0.0657 0.0700 12,900 -0.01(-9.33%)
Apr 30, 2019 0.0655 0.0772 0.0655 0.0772 57,257 +0.00(+5.75%)
Apr 29, 2019 0.0654 0.0750 0.0654 0.0730 72,500 +0.00(+4.14%)
Apr 26, 2019 0.0701 0.0701 0.0701 0.0701 500 -0.01(-12.38%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+10.65%)
Apr 24, 2019 0.0700 0.0723 0.0700 0.0723 32,000 +0.00(+3.29%)
Apr 23, 2019 0.0700 0.0750 0.0690 0.0700 40,982 -0.00(-0.14%)
Apr 22, 2019 0.0772 0.0830 0.0700 0.0701 17,954 +0.00(+0.00%)
Apr 18, 2019 0.0810 0.0810 0.0701 0.0701 6,400 -0.00(-2.64%)
Apr 17, 2019 0.0800 0.0846 0.0705 0.0720 41,000 -0.01(-11.33%)
Apr 16, 2019 0.0820 0.0848 0.0707 0.0812 22,100 +0.00(+1.50%)
Apr 15, 2019 0.0760 0.0800 0.0754 0.0800 20,225 +0.00(+0.50%)
Apr 12, 2019 0.0796 0.0796 0.0796 0.0796 500 +0.00(+2.05%)
Apr 11, 2019 0.0722 0.0780 0.0722 0.0780 22,000 -0.01(-9.30%)
Apr 10, 2019 0.0843 0.0880 0.0843 0.0860 122,146 +0.01(+14.67%)
Apr 08, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 05, 2019 0.0790 0.0880 0.0790 0.0800 16,400 -0.01(-9.09%)
Apr 04, 2019 0.0824 0.0956 0.0789 0.0880 34,700 +0.00(+3.53%)
Apr 03, 2019 0.0737 0.0850 0.0737 0.0850 13,750 +0.01(+7.59%)
Apr 02, 2019 0.0790 0.0790 0.0790 0.0790 200 -0.01(-6.51%)
Apr 01, 2019 0.0883 0.0883 0.0842 0.0845 20,975 +0.00(+5.10%)
Mar 29, 2019 0.0880 0.0880 0.0804 0.0804 76,600 +0.00(+3.08%)
Mar 28, 2019 0.0840 0.0880 0.0733 0.0780 33,997 -0.01(-11.26%)
Mar 27, 2019 0.0800 0.0879 0.0800 0.0879 66,598 +0.01(+19.75%)
Mar 26, 2019 0.0899 0.0899 0.0734 0.0734 59,200 -0.01(-8.25%)
Mar 25, 2019 0.0801 0.0830 0.0795 0.0800 39,600 -0.00(-3.61%)
Mar 22, 2019 0.0910 0.0910 0.0830 0.0830 43,900 -0.00(-0.48%)
Mar 21, 2019 0.0850 0.0915 0.0800 0.0834 111,013 -0.00(-1.42%)
Mar 20, 2019 0.0900 0.0976 0.0840 0.0846 225,441 -0.01(-8.04%)
Mar 19, 2019 0.0849 0.0920 0.0849 0.0920 36,500 +0.01(+8.24%)
Mar 18, 2019 0.0763 0.0878 0.0763 0.0850 60,642 +0.00(+0.00%)
Mar 15, 2019 0.0879 0.0879 0.0810 0.0850 87,600 +0.01(+6.25%)
Mar 14, 2019 0.0850 0.0851 0.0800 0.0800 22,110 +0.00(+1.91%)
Mar 13, 2019 0.0800 0.0845 0.0785 0.0785 19,800 +0.00(+1.29%)
Mar 12, 2019 0.0804 0.0804 0.0695 0.0775 56,749 +0.01(+9.93%)
Mar 11, 2019 0.0750 0.0765 0.0700 0.0705 32,720 -0.00(-0.70%)
Mar 08, 2019 0.0710 0.0760 0.0710 0.0710 66,900 -0.01(-9.21%)
Mar 07, 2019 0.0782 0.0782 0.0782 0.0782 300 -0.00(-2.25%)
Mar 06, 2019 0.0730 0.0800 0.0730 0.0800 103,000 +0.01(+10.04%)
Mar 05, 2019 0.0740 0.0755 0.0727 0.0727 10,600 -0.00(-1.76%)
Mar 04, 2019 0.0776 0.0776 0.0740 0.0740 69,700 +0.00(+0.95%)
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.