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 (%)
Sep 28, 2018 0.0977 0.1000 0.0977 0.1000 3,600 -0.01(-8.59%)
Sep 27, 2018 0.1079 0.1094 0.1044 0.1094 17,550 +0.00(+0.83%)
Sep 26, 2018 0.1204 0.1204 0.1085 0.1085 3,200 -0.01(-9.58%)
Sep 25, 2018 0.1023 0.1200 0.1017 0.1200 65,560 +0.02(+23.20%)
Sep 24, 2018 0.1050 0.1099 0.0974 0.0974 18,035 -0.00(-1.32%)
Sep 21, 2018 0.1010 0.1075 0.0987 0.0987 26,900 -0.00(-4.64%)
Sep 20, 2018 0.0889 0.1045 0.0832 0.1035 45,775 +0.01(+10.11%)
Sep 19, 2018 0.0830 0.0940 0.0753 0.0940 240,342 +0.01(+6.82%)
Sep 18, 2018 0.0893 0.0940 0.0769 0.0880 41,902 -0.00(-4.45%)
Sep 17, 2018 0.1035 0.1035 0.0870 0.0921 35,600 -0.01(-7.90%)
Sep 14, 2018 0.0998 0.1035 0.0998 0.1000 20,400 -0.01(-9.09%)
Sep 13, 2018 0.1000 0.1100 0.0910 0.1100 113,830 +0.01(+15.79%)
Sep 12, 2018 0.1048 0.1048 0.0950 0.0950 58,700 -0.01(-9.35%)
Sep 11, 2018 0.1000 0.1086 0.0980 0.1048 96,699 -0.00(-2.24%)
Sep 10, 2018 0.1000 0.1130 0.1000 0.1072 56,850 +0.01(+5.93%)
Sep 07, 2018 0.1150 0.1159 0.1000 0.1012 34,800 -0.01(-6.30%)
Sep 06, 2018 0.1150 0.1150 0.1080 0.1080 12,000 -0.01(-6.90%)
Sep 05, 2018 0.1110 0.1190 0.1090 0.1160 52,000 -0.01(-5.69%)
Sep 04, 2018 0.1060 0.1230 0.1011 0.1230 31,956 -0.00(-0.81%)
Aug 31, 2018 0.1240 0.1240 0.1240 0 +0.01(+7.55%)
Aug 30, 2018 0.1250 0.1250 0.1120 0.1153 28,500 -0.00(-1.87%)
Aug 29, 2018 0.1150 0.1200 0.1120 0.1175 44,700 +0.01(+11.16%)
Aug 28, 2018 0.1100 0.1173 0.1057 0.1057 55,833 +0.01(+5.70%)
Aug 27, 2018 0.1200 0.1200 0.0910 0.1000 253,085 -0.02(-16.67%)
Aug 24, 2018 0.1150 0.1200 0.1150 0.1200 18,200 +0.00(+0.00%)
Aug 23, 2018 0.1244 0.1256 0.1150 0.1200 35,200 -0.00(-1.07%)
Aug 22, 2018 0.1268 0.1286 0.1199 0.1213 11,932 -0.01(-5.97%)
Aug 21, 2018 0.1331 0.1342 0.1200 0.1290 33,350 -0.00(-0.77%)
Aug 20, 2018 0.1300 0.1320 0.1162 0.1300 20,300 +0.01(+4.00%)
Aug 17, 2018 0.1280 0.1280 0.1250 0.1250 1,200 +0.00(+1.21%)
Aug 16, 2018 0.1200 0.1236 0.1200 0.1235 10,260 +0.00(+2.92%)
Aug 15, 2018 0.1200 0.1246 0.1200 0.1200 14,550 +0.00(+3.90%)
Aug 14, 2018 0.1165 0.1165 0.1155 0.1155 1,730 -0.00(-1.53%)
Aug 13, 2018 0.1188 0.1188 0.1150 0.1173 10,199 +0.00(+1.30%)
Aug 10, 2018 0.1153 0.1161 0.1153 0.1158 17,500 -0.01(-7.06%)
Aug 09, 2018 0.1280 0.1280 0.1246 0.1246 28,945 -0.00(-1.66%)
Aug 08, 2018 0.1200 0.1281 0.1167 0.1267 32,640 +0.01(+5.67%)
Aug 07, 2018 0.1168 0.1199 0.1168 0.1199 7,000 +0.01(+11.02%)
Aug 06, 2018 0.1200 0.1200 0.1080 0.1080 30,508 -0.01(-10.00%)
Aug 03, 2018 0.1150 0.1200 0.1150 0.1200 1,600 +0.00(+2.83%)
Aug 02, 2018 0.1172 0.1250 0.1150 0.1167 26,778 -0.01(-7.38%)
Aug 01, 2018 0.1328 0.1328 0.1182 0.1260 22,733 +0.00(+0.00%)
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%)
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.