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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0330 +0.0014 (+4.43%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 10, 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, 2021 0.0657 0.0679 0.0650 0.0657 110,200 -0.00(-0.45%)
Sep 29, 2021 0.0660 0.0660 0.0660 0.0660 7,500 +0.00(+0.00%)
Sep 28, 2021 0.0677 0.0677 0.0660 0.0660 11,615 -0.00(-3.08%)
Sep 27, 2021 0.0660 0.0681 0.0660 0.0681 21,882 +0.00(+0.74%)
Sep 24, 2021 0.0690 0.0690 0.0660 0.0676 16,865 -0.00(-3.43%)
Sep 23, 2021 0.0672 0.0700 0.0660 0.0700 49,429 +0.00(+6.06%)
Sep 22, 2021 0.0616 0.0676 0.0575 0.0660 142,194 -0.00(-0.15%)
Sep 21, 2021 0.0661 0.0661 0.0661 0.0661 10,055 -0.00(-4.20%)
Sep 20, 2021 0.0660 0.0707 0.0660 0.0690 93,400 +0.00(+2.07%)
Sep 17, 2021 0.0638 0.0715 0.0638 0.0676 27,800 +0.00(+2.42%)
Sep 16, 2021 0.0660 0.0660 0.0660 0.0660 115 -0.00(-1.49%)
Sep 15, 2021 0.0668 0.0692 0.0665 0.0670 106,115 +0.00(+0.30%)
Sep 14, 2021 0.0668 0.0668 0.0668 0.0668 100 -0.00(-3.19%)
Sep 13, 2021 0.0750 0.0750 0.0690 0.0690 16,108 -0.00(-6.25%)
Sep 10, 2021 0.0769 0.0769 0.0731 0.0736 6,547 +0.00(+0.00%)
Sep 09, 2021 0.0797 0.0847 0.0736 0.0736 34,070 -0.00(-1.87%)
Sep 08, 2021 0.0728 0.0770 0.0728 0.0750 6,492 +0.00(+2.04%)
Sep 07, 2021 0.0769 0.0850 0.0735 0.0735 15,504 -0.01(-8.13%)
Sep 03, 2021 0.0800 0.0843 0.0800 0.0800 54,012 +0.00(+0.50%)
Sep 02, 2021 0.0777 0.0800 0.0777 0.0796 11,916 +0.00(+5.99%)
Sep 01, 2021 0.0737 0.0769 0.0737 0.0751 3,664 +0.00(+3.59%)
Aug 31, 2021 0.0739 0.0739 0.0707 0.0725 36,434 -0.00(-2.29%)
Aug 30, 2021 0.0671 0.0742 0.0660 0.0742 6,070 +0.01(+12.42%)
Aug 27, 2021 0.0616 0.0689 0.0616 0.0660 66,134 -0.00(-0.90%)
Aug 26, 2021 0.0793 0.0793 0.0661 0.0666 57,197 -0.00(-4.86%)
Aug 25, 2021 0.0687 0.0700 0.0682 0.0700 12,547 +0.00(+2.64%)
Aug 24, 2021 0.0719 0.0719 0.0682 0.0682 6,700 +0.00(+1.04%)
Aug 23, 2021 0.0700 0.0700 0.0675 0.0675 10,683 -0.00(-3.02%)
Aug 20, 2021 0.0700 0.0715 0.0696 0.0696 11,565 -0.00(-3.06%)
Aug 19, 2021 0.0701 0.0751 0.0698 0.0718 7,325 -0.00(-4.27%)
Aug 18, 2021 0.0759 0.0776 0.0700 0.0750 4,800 -0.00(-1.83%)
Aug 17, 2021 0.0747 0.0776 0.0747 0.0764 6,975 +0.00(+1.73%)
Aug 16, 2021 0.0751 0.0751 0.0751 0.0751 6,569 -0.00(-3.35%)
Aug 13, 2021 0.0797 0.0797 0.0760 0.0777 12,983 -0.01(-7.39%)
Aug 12, 2021 0.0782 0.0839 0.0755 0.0839 4,107 +0.00(+3.07%)
Aug 11, 2021 0.0826 0.0850 0.0795 0.0814 66,309 +0.01(+8.39%)
Aug 10, 2021 0.0852 0.0852 0.0751 0.0751 1,940 +0.00(+5.63%)
Aug 09, 2021 0.0758 0.0827 0.0711 0.0711 38,760 -0.02(-19.93%)
Aug 06, 2021 0.0791 0.0888 0.0791 0.0888 12,400 +0.01(+11.56%)
Aug 05, 2021 0.0796 0.0832 0.0796 0.0796 19,000 -0.00(-0.50%)
Aug 04, 2021 0.0905 0.0905 0.0793 0.0800 23,466 +0.00(+2.43%)
Aug 03, 2021 0.0867 0.0868 0.0781 0.0781 121,716 -0.00(-2.37%)
Aug 02, 2021 0.0856 0.0869 0.0800 0.0800 4,570 -0.01(-15.25%)
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%)
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.