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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0343 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 30, 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 (%)
Aug 30, 2019 0.0831 0.0831 0.0800 0.0800 7,100 +0.00(+0.00%)
Aug 29, 2019 0.0821 0.0821 0.0780 0.0800 5,000 +0.01(+13.48%)
Aug 28, 2019 0.0775 0.0775 0.0705 0.0705 15,000 -0.01(-11.88%)
Aug 27, 2019 0.0775 0.0871 0.0710 0.0800 109,400 +0.00(+5.82%)
Aug 26, 2019 0.0740 0.0756 0.0650 0.0756 90,636 +0.00(+4.13%)
Aug 23, 2019 0.0588 0.0770 0.0588 0.0726 8,000 +0.00(+5.52%)
Aug 22, 2019 0.0650 0.0716 0.0645 0.0688 45,595 +0.01(+12.42%)
Aug 20, 2019 0.0612 0.0612 0.0612 0 +0.00(+6.43%)
Aug 19, 2019 0.0575 0.0575 0.0575 0.0575 1,000 -0.01(-16.67%)
Aug 16, 2019 0.0543 0.0691 0.0543 0.0690 6,300 +0.01(+25.23%)
Aug 15, 2019 0.0740 0.0740 0.0551 0.0551 2,220 -0.01(-15.10%)
Aug 14, 2019 0.0649 0.0649 0.0649 0.0649 1,000 +0.00(+8.17%)
Aug 13, 2019 0.0631 0.0631 0.0600 0.0600 103,900 -0.01(-13.17%)
Aug 12, 2019 0.0650 0.0691 0.0650 0.0691 38,250 +0.00(+6.31%)
Aug 09, 2019 0.0693 0.0730 0.0631 0.0650 46,500 -0.01(-15.25%)
Aug 08, 2019 0.0729 0.0767 0.0729 0.0767 31,400 +0.01(+7.57%)
Aug 07, 2019 0.0725 0.0800 0.0663 0.0713 44,850 +0.00(+0.85%)
Aug 06, 2019 0.0707 0.0707 0.0707 0.0707 1,000 -0.02(-20.56%)
Aug 05, 2019 0.0690 0.0890 0.0577 0.0890 24,749 +0.01(+17.26%)
Aug 02, 2019 0.0782 0.0782 0.0759 0.0759 15,900 -0.01(-7.44%)
Aug 01, 2019 0.0731 0.0820 0.0656 0.0820 149,470 +0.00(+0.37%)
Jul 31, 2019 0.0620 0.0817 0.0620 0.0817 4,650 +0.00(+0.86%)
Jul 30, 2019 0.0700 0.0830 0.0671 0.0810 81,389 +0.01(+15.71%)
Jul 29, 2019 0.0709 0.0709 0.0600 0.0700 46,200 +0.02(+27.27%)
Jul 26, 2019 0.0610 0.0700 0.0510 0.0550 16,000 -0.01(-20.86%)
Jul 25, 2019 0.0569 0.0695 0.0569 0.0695 8,500 +0.00(+3.27%)
Jul 24, 2019 0.0520 0.0673 0.0520 0.0673 5,500 +0.01(+20.39%)
Jul 23, 2019 0.0559 0.0559 0.0559 0.0559 19,215 +0.00(+3.52%)
Jul 22, 2019 0.0561 0.0610 0.0520 0.0540 36,946 +0.00(+0.00%)
Jul 19, 2019 0.0510 0.0623 0.0510 0.0540 37,600 +0.00(+0.75%)
Jul 18, 2019 0.0556 0.0563 0.0534 0.0536 13,750 -0.01(-21.18%)
Jul 17, 2019 0.0680 0.0680 0.0680 0.0680 5,000 +0.01(+15.25%)
Jul 16, 2019 0.0590 0.0590 0.0590 0.0590 58,333 +0.01(+13.46%)
Jul 15, 2019 0.0511 0.0536 0.0511 0.0520 51,300 -0.00(-3.53%)
Jul 12, 2019 0.0539 0.0539 0.0539 0.0539 5,000 -0.01(-17.08%)
Jul 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+3.17%)
Jul 09, 2019 0.0700 0.0700 0.0630 0.0630 103,100 -0.01(-13.34%)
Jul 08, 2019 0.0669 0.0727 0.0598 0.0727 1,500 +0.01(+8.51%)
Jul 05, 2019 0.0680 0.0700 0.0610 0.0670 134,300 +0.00(+4.85%)
Jul 03, 2019 0.0634 0.0639 0.0634 0.0639 1,600 -0.00(-3.18%)
Jul 02, 2019 0.0660 0.0685 0.0660 0.0660 14,238 +0.01(+15.79%)
Jul 01, 2019 0.0570 0.0570 0.0570 0.0570 10,000 -0.01(-13.77%)
Jun 28, 2019 0.0650 0.0688 0.0638 0.0661 83,000 -0.00(-2.07%)
Jun 27, 2019 0.0700 0.0713 0.0666 0.0675 17,350 -0.00(-3.57%)
Jun 26, 2019 0.0770 0.0770 0.0635 0.0700 63,755 -0.00(-1.27%)
Jun 25, 2019 0.0709 0.0709 0.0709 0.0709 10,000 +0.00(+3.81%)
Jun 24, 2019 0.0662 0.0683 0.0662 0.0683 1,200 +0.00(+3.96%)
Jun 20, 2019 0.0657 0.0657 0.0657 0 -0.01(-10.85%)
Jun 19, 2019 0.0737 0.0737 0.0737 0.0737 1,000 +0.00(+0.27%)
Jun 18, 2019 0.0675 0.0735 0.0632 0.0735 5,800 -0.00(-2.00%)
Jun 17, 2019 0.0724 0.0750 0.0700 0.0750 91,765 +0.00(+3.59%)
Jun 14, 2019 0.0737 0.0737 0.0685 0.0724 57,000 +0.00(+0.00%)
Jun 13, 2019 0.0776 0.0800 0.0724 0.0724 44,300 -0.00(-0.14%)
Jun 12, 2019 0.0778 0.0800 0.0705 0.0725 8,500 -0.01(-6.81%)
Jun 11, 2019 0.0778 0.0778 0.0778 0.0778 2,000 -0.00(-0.77%)
Jun 10, 2019 0.0705 0.0784 0.0705 0.0784 3,000 +0.01(+11.36%)
Jun 07, 2019 0.0765 0.0765 0.0704 0.0704 7,800 -0.00(-2.36%)
Jun 06, 2019 0.0750 0.0758 0.0721 0.0721 39,565 -0.01(-9.88%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+11.27%)
Jun 04, 2019 0.0800 0.0800 0.0719 0.0719 3,000 -0.00(-6.50%)
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.