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 +0.0005 (+1.52%)
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 (%)
Jul 31, 2018 0.1170 0.1290 0.1170 0.1260 73,150 +0.01(+7.69%)
Jul 30, 2018 0.1290 0.1320 0.1170 0.1170 13,240 -0.01(-9.30%)
Jul 27, 2018 0.1244 0.1430 0.1244 0.1290 72,000 +0.00(+3.70%)
Jul 26, 2018 0.1251 0.1280 0.1200 0.1244 17,506 +0.01(+6.32%)
Jul 25, 2018 0.1317 0.1400 0.1170 0.1170 124,995 -0.01(-11.16%)
Jul 24, 2018 0.1420 0.1470 0.1317 0.1317 10,518 -0.01(-8.80%)
Jul 23, 2018 0.1318 0.1495 0.1318 0.1444 25,999 -0.00(-0.35%)
Jul 20, 2018 0.1450 0.1450 0.1449 0.1449 10,500 -0.00(-0.28%)
Jul 19, 2018 0.1436 0.1564 0.1436 0.1453 11,981 -0.00(-3.13%)
Jul 18, 2018 0.1492 0.1500 0.1430 0.1500 38,075 -0.01(-6.54%)
Jul 17, 2018 0.1490 0.1609 0.1477 0.1605 16,200 +0.01(+7.00%)
Jul 16, 2018 0.1500 0.1639 0.1472 0.1500 5,650 +0.00(+2.95%)
Jul 13, 2018 0.1400 0.1480 0.1388 0.1457 19,438 +0.00(+2.32%)
Jul 12, 2018 0.1424 0.1500 0.1350 0.1424 38,950 -0.01(-5.07%)
Jul 11, 2018 0.1482 0.1520 0.1482 0.1500 39,310 -0.00(-1.48%)
Jul 10, 2018 0.1545 0.1545 0.1514 0.1522 14,731 -0.00(-1.46%)
Jul 06, 2018 0.1545 0.1545 0.1545 116 +0.00(+2.32%)
Jul 05, 2018 0.1500 0.1510 0.1500 0.1510 7,600 +0.00(+0.67%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.91%)
Jul 02, 2018 0.1390 0.1600 0.1390 0.1390 12,400 -0.02(-13.66%)
Jun 29, 2018 0.1600 0.1610 0.1501 0.1610 21,773 +0.01(+5.23%)
Jun 28, 2018 0.1305 0.1530 0.1301 0.1530 10,740 +0.01(+4.29%)
Jun 27, 2018 0.1388 0.1524 0.1378 0.1467 27,600 -0.00(-0.14%)
Jun 26, 2018 0.1556 0.1556 0.1372 0.1469 37,656 -0.00(-2.07%)
Jun 25, 2018 0.1530 0.1596 0.1447 0.1500 50,775 -0.00(-1.64%)
Jun 22, 2018 0.1520 0.1662 0.1385 0.1525 91,068 -0.01(-3.48%)
Jun 21, 2018 0.1800 0.1800 0.1515 0.1580 50,400 -0.02(-13.66%)
Jun 20, 2018 0.1845 0.1850 0.1700 0.1830 24,200 +0.00(+1.67%)
Jun 19, 2018 0.1772 0.1800 0.1570 0.1800 40,600 +0.02(+14.65%)
Jun 18, 2018 0.1620 0.1837 0.1539 0.1570 79,450 -0.02(-10.80%)
Jun 15, 2018 0.1853 0.1760 0.1760 7,500 -0.01(-5.02%)
Jun 14, 2018 0.1760 0.1853 0.1760 0.1853 11,000 +0.01(+5.28%)
Jun 13, 2018 0.1827 0.1948 0.1760 0.1760 96,242 -0.02(-10.25%)
Jun 12, 2018 0.1746 0.1980 0.1746 0.1961 32,532 +0.02(+9.55%)
Jun 11, 2018 0.2001 0.2001 0.1680 0.1790 58,900 -0.01(-5.29%)
Jun 08, 2018 0.1810 0.1982 0.1790 0.1890 21,774 +0.01(+2.89%)
Jun 07, 2018 0.2143 0.2143 0.1837 0.1837 4,507 -0.01(-3.32%)
Jun 06, 2018 0.1901 0.2100 0.1897 0.1900 43,090 -0.00(-1.25%)
Jun 05, 2018 0.2097 0.2250 0.1918 0.1924 59,009 -0.02(-8.73%)
Jun 04, 2018 0.2032 0.2108 0.1800 0.2108 44,659 +0.02(+8.66%)
Jun 01, 2018 0.1872 0.2000 0.1850 0.1940 20,205 +0.02(+10.16%)
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%)
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.