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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0260 -0.0070 (-21.21%)
Streaming Delayed Price Updated: 9:30 AM 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 30, 2021 0.0859 0.0980 0.0859 0.0944 14,050 +0.01(+7.39%)
Jul 29, 2021 0.0909 0.0912 0.0879 0.0879 30,600 +0.00(+2.21%)
Jul 28, 2021 0.0934 0.0934 0.0857 0.0860 5,068 -0.01(-9.19%)
Jul 27, 2021 0.0980 0.1033 0.0947 0.0947 82,299 +0.00(+3.95%)
Jul 26, 2021 0.1000 0.1000 0.0911 0.0911 16,919 -0.01(-5.89%)
Jul 23, 2021 0.0830 0.1002 0.0830 0.0968 37,349 +0.01(+17.05%)
Jul 22, 2021 0.0879 0.0879 0.0827 0.0827 15,213 +0.01(+13.29%)
Jul 21, 2021 0.0803 0.0803 0.0721 0.0730 14,961 +0.00(+2.38%)
Jul 20, 2021 0.0710 0.0723 0.0535 0.0713 459,905 +0.00(+0.14%)
Jul 19, 2021 0.0798 0.0798 0.0696 0.0712 118,335 -0.01(-10.78%)
Jul 16, 2021 0.0753 0.0798 0.0750 0.0798 6,836 -0.00(-5.00%)
Jul 15, 2021 0.0793 0.0840 0.0793 0.0840 59,175 +0.01(+11.70%)
Jul 14, 2021 0.0763 0.0845 0.0752 0.0752 64,805 -0.01(-6.93%)
Jul 13, 2021 0.0895 0.0895 0.0808 0.0808 95,350 -0.01(-8.91%)
Jul 12, 2021 0.0891 0.0913 0.0850 0.0887 17,885 -0.00(-0.45%)
Jul 09, 2021 0.0845 0.0924 0.0800 0.0891 161,960 +0.00(+0.11%)
Jul 08, 2021 0.0950 0.1016 0.0845 0.0890 292,798 -0.01(-6.32%)
Jul 07, 2021 0.0950 0.1009 0.0950 0.0950 110,090 -0.00(-1.96%)
Jul 06, 2021 0.1000 0.1043 0.0960 0.0969 207,424 +0.00(+0.00%)
Jul 02, 2021 0.0950 0.0974 0.0950 0.0969 15,205 -0.00(-1.92%)
Jul 01, 2021 0.0978 0.0990 0.0950 0.0988 77,386 +0.00(+4.00%)
Jun 30, 2021 0.0910 0.1008 0.0910 0.0950 78,399 -0.00(-2.36%)
Jun 29, 2021 0.1131 0.1131 0.0953 0.0973 66,182 -0.01(-11.55%)
Jun 28, 2021 0.1000 0.1150 0.0963 0.1100 136,602 +0.01(+10.00%)
Jun 25, 2021 0.1093 0.1093 0.1000 0.1000 46,115 +0.00(+3.09%)
Jun 24, 2021 0.0951 0.1054 0.0950 0.0970 106,506 +0.00(+0.31%)
Jun 23, 2021 0.0977 0.1007 0.0959 0.0967 109,802 -0.00(-1.83%)
Jun 22, 2021 0.0999 0.0999 0.0950 0.0985 69,075 -0.00(-3.24%)
Jun 21, 2021 0.0907 0.1018 0.0907 0.1018 39,170 +0.01(+7.16%)
Jun 18, 2021 0.0950 0.0968 0.0925 0.0950 9,439 +0.00(+0.00%)
Jun 17, 2021 0.0998 0.1050 0.0950 0.0950 32,312 -0.00(-0.63%)
Jun 16, 2021 0.1034 0.1050 0.0956 0.0956 115,500 -0.01(-6.00%)
Jun 15, 2021 0.1000 0.1057 0.1000 0.1017 4,874 +0.01(+7.05%)
Jun 14, 2021 0.1005 0.1050 0.0950 0.0950 7,280 -0.01(-5.09%)
Jun 11, 2021 0.1048 0.1090 0.1001 0.1001 39,861 -0.00(-4.67%)
Jun 10, 2021 0.0964 0.1050 0.0950 0.1050 64,472 +0.01(+7.91%)
Jun 09, 2021 0.0927 0.1045 0.0927 0.0973 306,190 -0.00(-0.92%)
Jun 08, 2021 0.1027 0.1050 0.0982 0.0982 88,596 -0.00(-1.21%)
Jun 07, 2021 0.1031 0.1050 0.0952 0.0994 77,658 -0.00(-4.42%)
Jun 04, 2021 0.0988 0.1160 0.0988 0.1040 103,693 -0.00(-0.29%)
Jun 03, 2021 0.1040 0.1074 0.1040 0.1043 101,174 -0.00(-2.52%)
Jun 02, 2021 0.1034 0.1130 0.1034 0.1070 102,869 -0.00(-2.73%)
Jun 01, 2021 0.1103 0.1130 0.1070 0.1100 46,195 +0.01(+4.76%)
May 28, 2021 0.1106 0.1130 0.1034 0.1050 114,325 -0.00(-0.94%)
May 27, 2021 0.1130 0.1130 0.1060 0.1060 206,025 -0.00(-3.64%)
May 26, 2021 0.1060 0.1120 0.1060 0.1100 101,482 -0.00(-2.65%)
May 25, 2021 0.1189 0.1189 0.1060 0.1130 165,164 -0.01(-4.56%)
May 24, 2021 0.1120 0.1250 0.1120 0.1184 85,387 +0.00(+2.96%)
May 21, 2021 0.1280 0.1280 0.1110 0.1150 112,025 -0.00(-1.03%)
May 20, 2021 0.1220 0.1220 0.1114 0.1162 316,622 -0.00(-3.57%)
May 19, 2021 0.1149 0.1205 0.1050 0.1205 160,391 +0.01(+8.07%)
May 18, 2021 0.1102 0.1181 0.1102 0.1115 46,160 -0.00(-2.19%)
May 17, 2021 0.1190 0.1203 0.1118 0.1140 37,117 -0.00(-3.39%)
May 14, 2021 0.1100 0.1180 0.1093 0.1180 578,281 +0.01(+7.27%)
May 13, 2021 0.1075 0.1170 0.1075 0.1100 77,603 -0.01(-4.60%)
May 12, 2021 0.1111 0.1215 0.1100 0.1153 29,809 +0.00(+1.59%)
May 11, 2021 0.1170 0.1210 0.1061 0.1135 83,045 -0.01(-4.46%)
May 10, 2021 0.1228 0.1228 0.1115 0.1188 91,910 +0.00(+1.28%)
May 07, 2021 0.1089 0.1200 0.1085 0.1173 203,949 +0.01(+5.87%)
May 06, 2021 0.1250 0.1253 0.1084 0.1108 47,011 -0.01(-4.32%)
May 05, 2021 0.1132 0.1200 0.1000 0.1158 55,047 -0.00(-2.11%)
May 04, 2021 0.1290 0.1290 0.1050 0.1183 78,601 +0.00(+3.77%)
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.