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 (%)
Sep 30, 2020 0.0200 0.0214 0.0200 0.0214 65,500 +0.00(+1.42%)
Sep 29, 2020 0.0210 0.0211 0.0210 0.0211 151,001 +0.00(+1.44%)
Sep 25, 2020 0.0208 0.0208 0.0208 0 -0.00(-9.57%)
Sep 24, 2020 0.0230 0.0230 0.0230 0.0230 800 -0.01(-23.33%)
Sep 23, 2020 0.0300 0.0300 0.0233 0.0300 32,047 -0.00(-6.25%)
Sep 22, 2020 0.0268 0.0320 0.0257 0.0320 9,700 +0.00(+13.07%)
Sep 21, 2020 0.0283 0.0320 0.0215 0.0283 35,100 -0.00(-11.56%)
Sep 18, 2020 0.0320 0.0320 0.0320 0.0320 400 +0.00(+0.63%)
Sep 17, 2020 0.0257 0.0318 0.0257 0.0318 2,201 +0.01(+27.20%)
Sep 16, 2020 0.0285 0.0300 0.0250 0.0250 13,004 -0.01(-21.87%)
Sep 15, 2020 0.0276 0.0320 0.0275 0.0320 83,420 +0.00(+6.67%)
Sep 14, 2020 0.0272 0.0300 0.0250 0.0300 100,150 -0.00(-11.76%)
Sep 11, 2020 0.0307 0.0340 0.0307 0.0340 4,700 +0.00(+0.00%)
Sep 10, 2020 0.0300 0.0340 0.0265 0.0340 21,390 +0.01(+29.28%)
Sep 09, 2020 0.0340 0.0340 0.0263 0.0263 12,000 +0.00(+1.15%)
Sep 08, 2020 0.0300 0.0300 0.0247 0.0260 61,282 +0.00(+4.00%)
Sep 04, 2020 0.0254 0.0320 0.0250 0.0250 40,500 -0.00(-16.67%)
Sep 03, 2020 0.0340 0.0340 0.0254 0.0300 55,442 -0.00(-11.76%)
Sep 02, 2020 0.0295 0.0340 0.0295 0.0340 15,000 +0.01(+17.65%)
Sep 01, 2020 0.0237 0.0298 0.0237 0.0289 176,415 -0.00(-13.73%)
Aug 31, 2020 0.0340 0.0340 0.0260 0.0335 21,006 -0.00(-1.47%)
Aug 28, 2020 0.0256 0.0340 0.0256 0.0340 3,500 +0.00(+0.00%)
Aug 26, 2020 0.0340 0.0340 0.0340 0 +0.00(+16.04%)
Aug 25, 2020 0.0291 0.0329 0.0257 0.0293 47,926 -0.00(-8.44%)
Aug 24, 2020 0.0306 0.0320 0.0306 0.0320 4,000 +0.00(+5.61%)
Aug 21, 2020 0.0350 0.0350 0.0303 0.0303 5,800 -0.00(-0.33%)
Aug 20, 2020 0.0261 0.0350 0.0261 0.0304 20,794 -0.00(-13.14%)
Aug 19, 2020 0.0261 0.0350 0.0261 0.0350 14,600 +0.01(+34.10%)
Aug 18, 2020 0.0349 0.0349 0.0261 0.0261 106,664 -0.00(-13.00%)
Aug 17, 2020 0.0350 0.0350 0.0300 0.0300 1,100 -0.00(-12.02%)
Aug 14, 2020 0.0350 0.0350 0.0265 0.0341 11,700 -0.00(-2.57%)
Aug 13, 2020 0.0352 0.0352 0.0350 0.0350 33,150 +0.00(+2.64%)
Aug 12, 2020 0.0256 0.0341 0.0256 0.0341 15,100 +0.01(+24.91%)
Aug 11, 2020 0.0352 0.0352 0.0273 0.0273 1,500 -0.01(-22.00%)
Aug 10, 2020 0.0281 0.0354 0.0281 0.0350 55,100 +0.00(+0.00%)
Aug 07, 2020 0.0338 0.0350 0.0273 0.0350 25,300 +0.00(+2.94%)
Aug 06, 2020 0.0357 0.0357 0.0258 0.0340 53,267 -0.00(-2.86%)
Aug 05, 2020 0.0350 0.0350 0.0350 32 +0.00(+0.00%)
Aug 04, 2020 0.0319 0.0350 0.0319 0.0350 20,275 -0.00(-1.13%)
Aug 03, 2020 0.0350 0.0360 0.0250 0.0354 104,118 +0.01(+29.67%)
Jul 31, 2020 0.0350 0.0350 0.0273 0.0273 2,200 -0.01(-22.00%)
Jul 30, 2020 0.0254 0.0350 0.0254 0.0350 31,280 +0.00(+0.00%)
Jul 29, 2020 0.0320 0.0350 0.0320 0.0350 9,047 +0.00(+7.69%)
Jul 28, 2020 0.0320 0.0325 0.0320 0.0325 10,000 +0.00(+5.52%)
Jul 27, 2020 0.0360 0.0360 0.0254 0.0308 66,390 -0.00(-10.72%)
Jul 24, 2020 0.0315 0.0345 0.0284 0.0345 32,500 +0.00(+9.52%)
Jul 23, 2020 0.0277 0.0315 0.0277 0.0315 20,139 +0.01(+24.02%)
Jul 22, 2020 0.0360 0.0360 0.0254 0.0254 110,600 -0.01(-27.43%)
Jul 21, 2020 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+6.06%)
Jul 20, 2020 0.0330 0.0330 0.0330 0.0330 9,000 +0.00(+0.00%)
Jul 17, 2020 0.0330 0.0330 0.0330 0.0330 2,800 -0.00(-5.98%)
Jul 16, 2020 0.0270 0.0351 0.0250 0.0351 15,100 +0.00(+8.00%)
Jul 15, 2020 0.0360 0.0360 0.0325 0.0325 10,200 -0.00(-7.14%)
Jul 14, 2020 0.0360 0.0360 0.0250 0.0350 13,307 -0.00(-2.78%)
Jul 13, 2020 0.0358 0.0360 0.0239 0.0360 8,540 +0.01(+18.03%)
Jul 10, 2020 0.0275 0.0305 0.0275 0.0305 700 +0.00(+0.00%)
Jul 09, 2020 0.0240 0.0305 0.0229 0.0305 90,000 +0.00(+0.00%)
Jul 08, 2020 0.0352 0.0352 0.0305 0.0305 1,034 +0.00(+7.02%)
Jul 07, 2020 0.0310 0.0310 0.0285 0.0285 1,500 +0.00(+14.92%)
Jul 06, 2020 0.0354 0.0360 0.0248 0.0248 37,517 -0.00(-9.82%)
Jul 02, 2020 0.0275 0.0275 0.0275 0.0275 5,000 -0.01(-23.61%)
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.