Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewater Wireless Systems Inc (TSV: YFI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.2300 0.2400 0.2200 0.2250 321,648 -0.01(-4.26%)
Nov 27, 2015 0.2500 0.2500 0.2250 0.2350 691,523 -0.01(-4.08%)
Nov 26, 2015 0.2350 0.2500 0.2350 0.2450 231,685 +0.01(+4.26%)
Nov 25, 2015 0.2150 0.2450 0.2100 0.2350 1,019,295 +0.02(+11.90%)
Nov 24, 2015 0.2550 0.2850 0.2200 0.2100 4,886,688 -0.04(-16.00%)
Nov 23, 2015 0.2650 0.2500 2,572,282 +0.07(+38.89%)
Nov 20, 2015 0.1800 0.1850 0.1800 0.1800 56,000 +0.01(+2.86%)
Nov 19, 2015 0.1900 0.1900 0.1750 0.1750 82,500 -0.01(-2.78%)
Nov 18, 2015 0.1900 0.2000 0.1700 0.1800 472,901 +0.00(+0.00%)
Nov 17, 2015 0.1750 0.1900 0.1700 0.1800 358,000 +0.01(+9.09%)
Nov 16, 2015 0.1700 0.1750 0.1650 0.1650 550,200 -0.01(-2.94%)
Nov 13, 2015 0.1750 0.1850 0.1650 0.1700 1,258,237 +0.00(+0.00%)
Nov 12, 2015 0.1700 0.1750 0.1650 0.1700 0 +0.00(+0.00%)
Nov 11, 2015 0.1650 0.1700 0.1650 0.1700 175,500 +0.01(+3.03%)
Nov 10, 2015 0.1700 0.1700 0.1650 0.1650 121,300 +0.00(+0.00%)
Nov 09, 2015 0.1700 0.1700 0.1650 0.1650 51,200 +0.00(+0.00%)
Nov 06, 2015 0.1850 0.1850 0.1600 0.1650 194,394 -0.01(-8.33%)
Nov 05, 2015 0.2000 0.2000 0.1700 0.1800 651,483 -0.01(-2.70%)
Nov 04, 2015 0.1850 0.2000 0.1850 0.1850 527,675 -0.01(-2.63%)
Nov 03, 2015 0.1700 0.2150 0.1700 0.1900 4,003,942 +0.02(+15.15%)
Nov 02, 2015 0.1600 0.1650 0.1550 0.1650 74,780 +0.01(+3.13%)
Oct 30, 2015 0.1600 0.1650 0.1600 0.1600 298,117 -0.01(-3.03%)
Oct 29, 2015 0.1650 0.1700 0.1650 0.1650 135,200 +0.00(+0.00%)
Oct 28, 2015 0.1700 0.1700 0.1600 0.1650 98,300 -0.01(-5.71%)
Oct 27, 2015 0.1700 0.1800 0.1400 0.1750 1,286,250 +0.00(+2.94%)
Oct 26, 2015 0.1850 0.1850 0.1650 0.1700 247,118 -0.02(-10.53%)
Oct 23, 2015 0.1850 0.1950 0.1750 0.1900 165,850 +0.01(+2.70%)
Oct 22, 2015 0.2050 0.2100 0.1850 0.1850 851,373 -0.02(-7.50%)
Oct 21, 2015 0.1550 0.2200 0.1550 0.2000 3,179,964 +0.05(+29.03%)
Oct 20, 2015 0.1500 0.1550 0.1500 0.1550 146,645 +0.01(+3.33%)
Oct 19, 2015 0.1600 0.1600 0.1400 0.1500 640,892 -0.01(-6.25%)
Oct 16, 2015 0.1650 0.1650 0.1550 0.1600 372,498 -0.01(-3.03%)
Oct 15, 2015 0.1600 0.1700 0.1550 0.1650 252,600 +0.01(+3.13%)
Oct 14, 2015 0.1650 0.1650 0.1500 0.1600 340,876 +0.00(+0.00%)
Oct 13, 2015 0.1700 0.1700 0.1600 0.1600 232,792 -0.01(-5.88%)
Oct 09, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 08, 2015 0.1600 0.1700 0.1600 0.1600 254,200 -0.01(-3.03%)
Oct 07, 2015 0.1700 0.1750 0.1650 0.1650 459,680 -0.01(-2.94%)
Oct 06, 2015 0.1700 0.1700 0.1600 0.1700 262,402 +0.00(+0.00%)
Oct 05, 2015 0.1600 0.1700 0.1550 0.1700 352,775 +0.01(+6.25%)
Oct 02, 2015 0.1600 0.1650 0.1550 0.1600 362,250 +0.01(+3.23%)
Oct 01, 2015 0.1600 0.1650 0.1550 0.1550 164,250 -0.01(-3.13%)
Sep 30, 2015 0.1650 0.1650 0.1550 0.1600 247,717 +0.00(+0.00%)
Sep 29, 2015 0.1600 0.1700 0.1500 0.1600 449,975 +0.00(+0.00%)
Sep 28, 2015 0.1800 0.1800 0.1500 0.1600 1,679,475 -0.02(-11.11%)
Sep 25, 2015 0.1850 0.1900 0.1800 0.1800 125,333 +0.00(+0.00%)
Sep 24, 2015 0.1850 0.1900 0.1800 0.1800 239,528 -0.01(-5.26%)
Sep 23, 2015 0.1900 0.1950 0.1850 0.1900 380,800 +0.00(+0.00%)
Sep 22, 2015 0.1800 0.1900 0.1750 0.1900 972,969 +0.02(+8.57%)
Sep 21, 2015 0.1750 0.1800 0.1700 0.1750 291,250 +0.00(+0.00%)
Sep 18, 2015 0.1850 0.1900 0.1700 0.1750 507,088 -0.01(-2.78%)
Sep 17, 2015 0.1950 0.1950 0.1800 0.1800 362,421 -0.01(-5.26%)
Sep 16, 2015 0.1950 0.2050 0.1850 0.1900 641,000 +0.00(+0.00%)
Sep 15, 2015 0.1800 0.1950 0.1800 0.1900 792,526 +0.01(+2.70%)
Sep 14, 2015 0.1850 0.1850 0.1750 0.1850 275,410 +0.00(+0.00%)
Sep 11, 2015 0.1750 0.1850 0.1700 0.1850 411,500 +0.01(+2.78%)
Sep 10, 2015 0.1750 0.1800 0.1700 0.1800 249,900 +0.01(+5.88%)
Sep 09, 2015 0.1850 0.1900 0.1700 0.1700 648,425 -0.01(-5.56%)
Sep 08, 2015 0.1800 0.1900 0.1800 0.1800 346,626 +0.01(+2.86%)
Sep 04, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 03, 2015 0.1800 0.1950 0.1750 0.1800 888,250 +0.01(+2.86%)
Sep 02, 2015 0.1900 0.1900 0.1750 0.1750 417,422 -0.01(-5.41%)
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.