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, 2022 0.0418 0.0418 0.0418 0.0418 100 -0.00(-9.13%)
Sep 28, 2022 0.0460 0 +0.00(+2.22%)
Sep 27, 2022 0.0450 0.0464 0.0450 0.0450 35,000 +0.00(+2.04%)
Sep 26, 2022 0.0465 0.0465 0.0441 0.0441 17,500 +0.00(+9.98%)
Sep 23, 2022 0.0401 0.0401 0.0401 0.0401 2,000 +0.00(+0.00%)
Sep 22, 2022 0.0416 0.0500 0.0401 0.0401 10,350 -0.01(-16.46%)
Sep 21, 2022 0.0451 0.0480 0.0451 0.0480 111,035 -0.00(-3.81%)
Sep 20, 2022 0.0430 0.0499 0.0362 0.0499 1,400 +0.01(+22.60%)
Sep 19, 2022 0.0407 0.0407 0.0407 0.0407 10,000 -0.01(-15.21%)
Sep 16, 2022 0.0470 0.0480 0.0360 0.0480 15,000 -0.00(-4.00%)
Sep 15, 2022 0.0487 0.0556 0.0487 0.0500 32,600 +0.00(+3.95%)
Sep 14, 2022 0.0481 0.0500 0.0481 0.0481 6,350 +0.00(+2.34%)
Sep 13, 2022 0.0460 0.0470 0.0460 0.0470 1,120 +0.00(+0.00%)
Sep 12, 2022 0.0521 0.0530 0.0470 0.0470 11,024 -0.01(-14.55%)
Sep 09, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+17.02%)
Sep 08, 2022 0.0524 0.0545 0.0470 0.0470 4,600 -0.01(-13.60%)
Sep 07, 2022 0.0500 0.0550 0.0500 0.0544 5,705 -0.01(-12.40%)
Sep 06, 2022 0.0621 0.0621 0.0621 0.0621 100 +0.01(+15.00%)
Sep 02, 2022 0.0540 0.0540 0.0540 0.0540 7,200 +0.00(+0.00%)
Sep 01, 2022 0.0524 0.0540 0.0524 0.0540 2,100 +0.00(+8.87%)
Aug 31, 2022 0.0496 0.0496 0.0496 0.0496 1,631 +0.00(+1.43%)
Aug 30, 2022 0.0489 0.0489 0.0489 0.0489 1,175 -0.00(-7.74%)
Aug 29, 2022 0.0420 0.0590 0.0420 0.0530 1,532 -0.01(-8.62%)
Aug 26, 2022 0.0580 0.0580 0.0580 0.0580 392 +0.00(+3.57%)
Aug 25, 2022 0.0533 0.0630 0.0533 0.0560 2,032 -0.00(-4.27%)
Aug 23, 2022 0.0585 0 -0.01(-12.69%)
Aug 22, 2022 0.0546 0.0700 0.0530 0.0670 20,300 +0.01(+25.94%)
Aug 19, 2022 0.0612 0.0612 0.0532 0.0532 30,655 -0.01(-20.60%)
Aug 18, 2022 0.0670 0.0670 0.0670 0.0670 200 +0.00(+7.20%)
Aug 17, 2022 0.0619 0.0625 0.0600 0.0625 10,300 +0.00(+4.52%)
Aug 16, 2022 0.0600 0.0600 0.0598 0.0598 10,800 +0.00(+5.10%)
Aug 15, 2022 0.0630 0.0630 0.0569 0.0569 64,535 -0.02(-20.97%)
Aug 12, 2022 0.0547 0.0720 0.0547 0.0720 6,000 +0.01(+10.77%)
Aug 11, 2022 0.0685 0.0700 0.0650 0.0650 15,600 -0.00(-2.69%)
Aug 10, 2022 0.0667 0.0668 0.0667 0.0668 5,503 +0.01(+11.33%)
Aug 09, 2022 0.0640 0.0640 0.0600 0.0600 24,000 -0.01(-9.09%)
Aug 08, 2022 0.0540 0.0720 0.0540 0.0660 10,950 +0.00(+0.76%)
Aug 05, 2022 0.0647 0.0655 0.0600 0.0655 11,000 +0.00(+7.38%)
Aug 04, 2022 0.0550 0.0610 0.0550 0.0610 21,003 +0.01(+17.31%)
Aug 03, 2022 0.0455 0.0640 0.0430 0.0520 26,100 -0.00(-5.45%)
Aug 02, 2022 0.0430 0.0550 0.0430 0.0550 11,518 +0.00(+0.73%)
Jul 29, 2022 0.0546 0 -0.00(-4.21%)
Jul 28, 2022 0.0570 0.0570 0.0570 0.0570 90,000 +0.00(+5.56%)
Jul 27, 2022 0.0535 0.0600 0.0535 0.0540 7,620 +0.01(+12.50%)
Jul 26, 2022 0.0520 0.0530 0.0480 0.0480 56,000 +0.00(+9.09%)
Jul 25, 2022 0.0460 0.0460 0.0440 0.0440 20,142 +0.00(+4.76%)
Jul 21, 2022 0.0420 0 +0.00(+7.69%)
Jul 20, 2022 0.0350 0.0500 0.0350 0.0390 21,700 -0.01(-13.72%)
Jul 19, 2022 0.0471 0.0485 0.0452 0.0452 107,300 +0.00(+0.67%)
Jul 18, 2022 0.0449 0.0449 0.0449 0.0449 1,000 -0.01(-13.65%)
Jul 15, 2022 0.0350 0.0520 0.0350 0.0520 4,900 +0.01(+17.12%)
Jul 14, 2022 0.0388 0.0444 0.0387 0.0444 7,500 +0.01(+15.32%)
Jul 13, 2022 0.0488 0.0488 0.0378 0.0385 109,850 -0.00(-4.47%)
Jul 12, 2022 0.0510 0.0510 0.0399 0.0403 15,525 +0.00(+6.05%)
Jul 11, 2022 0.0460 0.0460 0.0380 0.0380 17,250 -0.00(-10.38%)
Jul 08, 2022 0.0424 0.0424 0.0424 0.0424 1,000 +0.00(+11.58%)
Jul 07, 2022 0.0350 0.0468 0.0350 0.0380 68,752 +0.00(+1.33%)
Jul 06, 2022 0.0432 0.0432 0.0375 0.0375 9,150 -0.00(-10.50%)
Jul 05, 2022 0.0439 0.0439 0.0419 0.0419 3,000 +0.00(+1.21%)
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.