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 (%)
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%)
Sep 01, 2015 0.1900 0.1900 0.1750 0.1850 577,726 -0.01(-5.13%)
Aug 31, 2015 0.2000 0.2050 0.1900 0.1950 938,034 -0.01(-4.88%)
Aug 28, 2015 0.2100 0.2150 0.2050 0.2050 935,600 -0.01(-4.65%)
Aug 27, 2015 0.2100 0.2250 0.2050 0.2150 1,668,371 +0.01(+4.88%)
Aug 26, 2015 0.1950 0.2100 0.1850 0.2050 1,534,004 +0.02(+10.81%)
Aug 25, 2015 0.1900 0.2050 0.1850 0.1850 1,514,912 +0.01(+5.71%)
Aug 24, 2015 0.1800 0.1900 0.1600 0.1750 2,838,555 -0.03(-12.50%)
Aug 21, 2015 0.2050 0.2100 0.1850 0.2000 1,818,585 -0.01(-6.98%)
Aug 20, 2015 0.2650 0.2650 0.2150 0.2150 1,705,879 -0.05(-17.31%)
Aug 19, 2015 0.2350 0.2650 0.2350 0.2600 1,206,399 +0.02(+6.12%)
Aug 18, 2015 0.2250 0.2500 0.2200 0.2450 1,259,023 +0.02(+8.89%)
Aug 17, 2015 0.2000 0.2250 0.2000 0.2250 518,700 +0.01(+4.65%)
Aug 14, 2015 0.2250 0.2250 0.2100 0.2150 720,654 +0.00(+0.00%)
Aug 13, 2015 0.1950 0.2300 0.1950 0.2150 474,110 +0.01(+4.88%)
Aug 12, 2015 0.1900 0.2050 0.1850 0.2050 340,903 +0.01(+5.13%)
Aug 11, 2015 0.1950 0.2000 0.1800 0.1950 498,300 -0.01(-2.50%)
Aug 10, 2015 0.2100 0.2200 0.1900 0.2000 459,400 -0.01(-4.76%)
Aug 07, 2015 0.2200 0.2250 0.2100 0.2100 416,661 -0.01(-2.33%)
Aug 06, 2015 0.2050 0.2150 0.2000 0.2150 477,600 +0.01(+2.38%)
Aug 05, 2015 0.1900 0.2200 0.1900 0.2100 1,345,815 +0.01(+7.69%)
Aug 04, 2015 0.2250 0.2250 0.1950 0.1950 937,795 -0.04(-15.22%)
Jul 31, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 30, 2015 0.1750 0.2350 0.1650 0.2250 3,951,524 +0.05(+25.00%)
Jul 29, 2015 0.1850 0.1900 0.1500 0.1800 3,437,741 -0.01(-5.26%)
Jul 28, 2015 0.1900 0.2150 0.1900 0.1900 1,907,993 -0.01(-5.00%)
Jul 27, 2015 0.2300 0.2300 0.1950 0.2000 2,775,366 -0.04(-16.67%)
Jul 24, 2015 0.2400 0.2500 0.2300 0.2400 1,084,057 -0.01(-4.00%)
Jul 23, 2015 0.2600 0.2600 0.2350 0.2500 226,765 -0.01(-1.96%)
Jul 22, 2015 0.2800 0.2850 0.2500 0.2550 890,376 -0.03(-10.53%)
Jul 21, 2015 0.2350 0.2850 0.2300 0.2850 2,171,534 +0.05(+21.28%)
Jul 20, 2015 0.2850 0.2850 0.2150 0.2350 2,482,527 -0.05(-16.07%)
Jul 17, 2015 0.2950 0.2950 0.2750 0.2800 508,997 -0.01(-3.45%)
Jul 16, 2015 0.2950 0.3000 0.2850 0.2900 540,286 -0.01(-3.33%)
Jul 15, 2015 0.2950 0.3250 0.2900 0.3000 2,747,975 +0.01(+3.45%)
Jul 14, 2015 0.2850 0.3000 0.2700 0.2900 2,618,312 +0.00(+0.00%)
Jul 13, 2015 0.3100 0.3200 0.2750 0.2900 2,682,150 -0.01(-3.33%)
Jul 10, 2015 0.3350 0.3350 0.2900 0.3000 1,365,859 -0.04(-10.45%)
Jul 09, 2015 0.3600 0.3600 0.3200 0.3350 1,087,294 -0.02(-6.94%)
Jul 08, 2015 0.3500 0.3700 0.3400 0.3600 1,347,152 +0.01(+2.86%)
Jul 07, 2015 0.3450 0.3650 0.3400 0.3500 778,754 +0.01(+1.45%)
Jul 06, 2015 0.3450 0.3550 0.3450 0.3450 495,100 -0.01(-1.43%)
Jul 03, 2015 0.3650 0.3750 0.3500 0.3500 856,146 -0.02(-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.