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: 3:38 PM EDT, May 29, 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 (%)
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%)
Jul 02, 2015 0.3500 0.3900 0.3500 0.3700 1,134,812 +0.01(+2.78%)
Jun 30, 2015 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Jun 29, 2015 0.3600 0.3650 0.3100 0.3300 4,145,102 -0.06(-15.38%)
Jun 26, 2015 0.4000 0.4050 0.3800 0.3900 2,148,078 -0.01(-2.50%)
Jun 25, 2015 0.4100 0.4200 0.4000 0.4000 2,177,868 +0.00(+0.00%)
Jun 24, 2015 0.4200 0.4250 0.3900 0.4000 2,720,797 -0.02(-4.76%)
Jun 23, 2015 0.4150 0.4450 0.3900 0.4200 4,105,049 +0.01(+1.20%)
Jun 22, 2015 0.4000 0.4300 0.3800 0.4150 1,151,165 +0.01(+3.75%)
Jun 19, 2015 0.4000 0.4100 0.3900 0.4000 807,599 +0.00(+0.00%)
Jun 18, 2015 0.4450 0.4500 0.3950 0.4000 2,502,987 -0.05(-12.09%)
Jun 17, 2015 0.4200 0.4600 0.4200 0.4550 2,658,457 +0.01(+2.25%)
Jun 16, 2015 0.4000 0.4450 0.4000 0.4450 2,406,996 +0.05(+14.10%)
Jun 15, 2015 0.4000 0.4000 0.3800 0.3900 1,103,948 -0.01(-1.27%)
Jun 12, 2015 0.4150 0.4300 0.3900 0.3950 1,933,207 -0.02(-4.82%)
Jun 11, 2015 0.4500 0.4550 0.4150 0.4150 3,303,987 -0.02(-4.60%)
Jun 10, 2015 0.4550 0.4750 0.4300 0.4350 5,399,451 +0.01(+1.16%)
Jun 09, 2015 0.3700 0.4350 0.3700 0.4300 3,111,396 +0.06(+16.22%)
Jun 08, 2015 0.3850 0.3950 0.3600 0.3700 1,830,569 -0.04(-8.64%)
Jun 05, 2015 0.4000 0.4200 0.3700 0.4050 3,162,234 -0.01(-2.41%)
Jun 04, 2015 0.4600 0.4650 0.4050 0.4150 6,046,752 -0.01(-2.35%)
Jun 03, 2015 0.3600 0.4350 0.3400 0.4250 8,993,149 +0.07(+19.72%)
Jun 02, 2015 0.3700 0.4000 0.3500 0.3550 10,328,780 -0.05(-12.35%)
Jun 01, 2015 0.4750 0.4750 0.4050 0.4050 4,586,036 -0.06(-12.90%)
May 29, 2015 0.4650 0.4800 0.4150 0.4650 6,040,750 +0.01(+1.09%)
May 28, 2015 0.4950 0.5100 0.4600 0.4600 4,155,424 -0.04(-8.00%)
May 27, 2015 0.4600 0.5500 0.4550 0.5000 4,947,373 +0.00(+0.00%)
May 26, 2015 0.5700 0.5800 0.4600 0.5000 8,501,583 -0.09(-15.25%)
May 25, 2015 0.5600 0.6200 0.5400 0.5900 6,254,347 +0.04(+7.27%)
May 22, 2015 0.4950 0.5700 0.4700 0.5500 7,496,264 +0.06(+11.11%)
May 21, 2015 0.4500 0.5000 0.3750 0.4950 9,619,932 +0.04(+8.79%)
May 20, 2015 0.4400 0.4950 0.4250 0.4550 9,974,207 +0.03(+7.06%)
May 19, 2015 0.3500 0.4400 0.3500 0.4250 10,455,889 +0.08(+23.19%)
May 15, 2015 0.3450 0.3450 0.3450 0 +0.06(+23.21%)
May 14, 2015 0.3050 0.3200 0.2750 0.2800 2,067,009 -0.02(-6.67%)
May 13, 2015 0.2950 0.3050 0.2750 0.3000 2,709,160 +0.00(+0.00%)
May 12, 2015 0.2900 0.3350 0.2850 0.3000 9,219,490 +0.03(+11.11%)
May 11, 2015 0.2050 0.2700 0.2050 0.2700 3,239,838 +0.06(+28.57%)
May 08, 2015 0.2100 0.2200 0.2000 0.2100 411,678 +0.01(+2.44%)
May 07, 2015 0.2100 0.2150 0.2000 0.2050 515,695 -0.01(-4.65%)
May 06, 2015 0.2300 0.2350 0.2050 0.2150 488,315 -0.02(-6.52%)
May 05, 2015 0.2250 0.2350 0.2200 0.2300 343,900 +0.01(+2.22%)
May 04, 2015 0.2200 0.2250 0.2100 0.2250 386,168 +0.01(+2.27%)
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.