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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0377 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 (%)
May 31, 2022 0.0540 0.0540 0.0529 0.0540 16,000 +0.00(+2.08%)
May 27, 2022 0.0585 0.0585 0.0529 0.0529 63,500 -0.01(-9.73%)
May 26, 2022 0.0550 0.0586 0.0550 0.0586 1,330 +0.00(+3.17%)
May 25, 2022 0.0568 0.0568 0.0568 0.0568 500 +0.00(+3.27%)
May 24, 2022 0.0430 0.0572 0.0430 0.0550 36,375 -0.01(-9.84%)
May 23, 2022 0.0430 0.0610 0.0430 0.0610 3,960 +0.01(+10.91%)
May 20, 2022 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
May 19, 2022 0.0525 0.0596 0.0525 0.0550 63,200 +0.00(+10.00%)
May 18, 2022 0.0525 0.0525 0.0430 0.0500 86,850 -0.00(-9.09%)
May 17, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 16, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-5.34%)
May 13, 2022 0.0584 0.0584 0.0581 0.0581 1,750 +0.01(+16.20%)
May 12, 2022 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
May 10, 2022 0.0550 0 -0.01(-9.69%)
May 09, 2022 0.0620 0.0620 0.0609 0.0609 37,800 -0.00(-6.31%)
May 06, 2022 0.0730 0.0730 0.0650 0.0650 4,850 -0.01(-10.10%)
May 04, 2022 0.0723 0 +0.01(+12.27%)
May 03, 2022 0.0660 0.0660 0.0644 0.0644 9,963 -0.00(-0.77%)
May 02, 2022 0.0649 0.0700 0.0649 0.0649 33,400 -0.01(-7.29%)
Apr 29, 2022 0.0700 0.0705 0.0700 0.0700 72,450 -0.00(-4.11%)
Apr 28, 2022 0.0745 0.0748 0.0703 0.0730 10,127 -0.00(-3.18%)
Apr 27, 2022 0.0687 0.0754 0.0687 0.0754 7,150 +0.01(+7.71%)
Apr 26, 2022 0.0833 0.0833 0.0700 0.0700 7,380 -0.01(-12.50%)
Apr 25, 2022 0.0738 0.0880 0.0738 0.0800 127,583 +0.00(+0.00%)
Apr 22, 2022 0.0683 0.0800 0.0683 0.0800 70,039 +0.00(+6.24%)
Apr 21, 2022 0.0765 0.0765 0.0703 0.0753 15,282 -0.00(-1.57%)
Apr 20, 2022 0.0760 0.0765 0.0760 0.0765 19,075 +0.00(+0.66%)
Apr 19, 2022 0.0713 0.0764 0.0713 0.0760 28,190 +0.01(+17.28%)
Apr 18, 2022 0.0750 0.0750 0.0648 0.0648 7,275 -0.01(-12.43%)
Apr 14, 2022 0.0631 0.0754 0.0631 0.0740 68,675 +0.01(+17.46%)
Apr 13, 2022 0.0718 0.0733 0.0630 0.0630 15,140 +0.01(+9.76%)
Apr 12, 2022 0.0600 0.0600 0.0574 0.0574 7,950 -0.00(-4.17%)
Apr 11, 2022 0.0560 0.0599 0.0560 0.0599 1,430 +0.00(+0.00%)
Apr 08, 2022 0.0600 0.0600 0.0559 0.0599 37,642 -0.00(-0.17%)
Apr 07, 2022 0.0508 0.0600 0.0508 0.0600 52,607 +0.01(+15.61%)
Apr 06, 2022 0.0500 0.0527 0.0460 0.0519 13,375 +0.00(+0.97%)
Apr 05, 2022 0.0634 0.0643 0.0510 0.0514 104,969 +0.00(+0.78%)
Apr 04, 2022 0.0511 0.0511 0.0510 0.0510 2,945 -0.00(-7.27%)
Apr 01, 2022 0.0550 0.0550 0.0540 0.0550 11,020 -0.00(-3.00%)
Mar 31, 2022 0.0550 0.0567 0.0550 0.0567 26,100 +0.01(+14.08%)
Mar 30, 2022 0.0555 0.0600 0.0497 0.0497 170,750 -0.00(-4.42%)
Mar 29, 2022 0.0550 0.0557 0.0430 0.0520 65,035 +0.01(+33.33%)
Mar 28, 2022 0.0460 0.0460 0.0390 0.0390 14,350 -0.01(-13.53%)
Mar 25, 2022 0.0396 0.0451 0.0396 0.0451 150,150 +0.00(+7.38%)
Mar 24, 2022 0.0480 0.0480 0.0420 0.0420 4,075 -0.00(-1.18%)
Mar 23, 2022 0.0351 0.0425 0.0351 0.0425 113,000 +0.00(+9.82%)
Mar 22, 2022 0.0406 0.0406 0.0387 0.0387 48,228 +0.00(+10.57%)
Mar 21, 2022 0.0423 0.0423 0.0350 0.0350 700 -0.00(-11.84%)
Mar 18, 2022 0.0397 0.0397 0.0397 0.0397 3,000 +0.00(+6.43%)
Mar 17, 2022 0.0434 0.0434 0.0373 0.0373 3,500 +0.00(+6.88%)
Mar 16, 2022 0.0346 0.0405 0.0346 0.0349 11,793 -0.01(-12.75%)
Mar 15, 2022 0.0400 0.0400 0.0400 0.0400 520 +0.01(+15.61%)
Mar 14, 2022 0.0404 0.0404 0.0346 0.0346 18,050 -0.01(-19.53%)
Mar 11, 2022 0.0377 0.0430 0.0377 0.0430 2,012 -0.00(-8.32%)
Mar 10, 2022 0.0505 0.0505 0.0469 0.0469 1,200 +0.01(+17.25%)
Mar 09, 2022 0.0393 0.0400 0.0393 0.0400 6,869 +0.00(+4.17%)
Mar 08, 2022 0.0384 0.0384 0.0350 0.0384 6,500 -0.01(-11.72%)
Mar 07, 2022 0.0409 0.0450 0.0400 0.0435 41,163 -0.00(-0.91%)
Mar 04, 2022 0.0439 0.0439 0.0439 0.0439 22,500 +0.00(+10.03%)
Mar 03, 2022 0.0420 0.0458 0.0399 0.0399 2,030 -0.01(-18.57%)
Mar 02, 2022 0.0400 0.0490 0.0400 0.0490 12,600 +0.01(+11.36%)
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.