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

Kopin Cp (NQ: KOPN )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 4.020 4.140 3.970 4.050 189,714 -0.06(-1.46%)
Oct 28, 2011 3.990 4.130 3.930 4.110 244,020 +0.11(+2.75%)
Oct 27, 2011 4.000 4.100 3.650 4.000 496,837 +0.04(+1.01%)
Oct 26, 2011 3.810 3.960 3.710 3.960 189,920 +0.21(+5.60%)
Oct 25, 2011 3.990 4.030 3.720 3.750 236,481 -0.29(-7.18%)
Oct 24, 2011 3.880 4.090 3.820 4.040 195,466 +0.17(+4.39%)
Oct 21, 2011 3.830 3.870 3.720 3.870 194,857 +0.13(+3.48%)
Oct 20, 2011 3.720 3.750 3.560 3.740 130,669 +0.01(+0.27%)
Oct 19, 2011 3.940 3.940 3.700 3.730 147,843 -0.22(-5.57%)
Oct 18, 2011 3.790 3.990 3.650 3.950 298,005 +0.18(+4.77%)
Oct 17, 2011 4.040 4.080 3.760 3.770 255,045 -0.33(-8.05%)
Oct 14, 2011 3.970 4.100 3.890 4.100 233,142 +0.18(+4.59%)
Oct 13, 2011 3.900 3.950 3.820 3.920 135,505 -0.01(-0.25%)
Oct 12, 2011 3.800 3.930 3.660 3.930 200,026 +0.17(+4.52%)
Oct 11, 2011 3.600 3.760 3.590 3.760 186,659 +0.11(+3.01%)
Oct 10, 2011 3.510 3.660 3.450 3.650 194,889 +0.20(+5.80%)
Oct 07, 2011 3.600 3.630 3.440 3.450 273,102 -0.17(-4.70%)
Oct 06, 2011 3.560 3.630 3.490 3.620 218,768 +0.06(+1.69%)
Oct 05, 2011 3.670 3.730 3.530 3.560 197,670 -0.20(-5.32%)
Oct 04, 2011 3.070 3.790 3.070 3.760 511,243 +0.67(+21.68%)
Oct 03, 2011 3.390 3.500 3.080 3.090 377,994 -0.34(-9.91%)
Sep 30, 2011 3.470 3.570 3.420 3.430 243,828 -0.09(-2.56%)
Sep 29, 2011 3.610 3.610 3.370 3.520 194,072 +0.01(+0.28%)
Sep 28, 2011 3.680 3.710 3.510 3.510 268,809 -0.18(-4.88%)
Sep 27, 2011 3.660 3.770 3.590 3.690 283,119 +0.09(+2.50%)
Sep 26, 2011 3.530 3.620 3.420 3.600 191,144 +0.11(+3.15%)
Sep 23, 2011 3.420 3.510 3.340 3.490 165,769 +0.07(+2.05%)
Sep 22, 2011 3.320 3.540 3.320 3.420 344,836 +0.00(+0.00%)
Sep 21, 2011 3.590 3.680 3.410 3.420 252,433 -0.17(-4.74%)
Sep 20, 2011 3.710 3.750 3.575 3.590 181,249 -0.12(-3.23%)
Sep 19, 2011 3.690 3.770 3.610 3.710 190,781 -0.05(-1.33%)
Sep 16, 2011 3.720 3.790 3.640 3.760 583,801 +0.06(+1.62%)
Sep 15, 2011 3.640 3.710 3.580 3.700 176,193 +0.09(+2.49%)
Sep 14, 2011 3.560 3.660 3.470 3.610 212,099 +0.10(+2.85%)
Sep 13, 2011 3.530 3.590 3.445 3.510 244,594 -0.01(-0.28%)
Sep 12, 2011 3.330 3.530 3.330 3.520 200,900 +0.15(+4.45%)
Sep 09, 2011 3.440 3.540 3.350 3.370 429,572 -0.08(-2.32%)
Sep 08, 2011 3.670 3.720 3.430 3.450 324,555 -0.27(-7.26%)
Sep 07, 2011 3.530 3.720 3.520 3.720 342,682 +0.25(+7.20%)
Sep 06, 2011 3.340 3.520 3.322 3.470 215,747 +0.01(+0.29%)
Sep 02, 2011 3.570 3.640 3.450 3.460 247,132 -0.21(-5.72%)
Sep 01, 2011 3.780 3.890 3.610 3.670 321,546 -0.11(-2.91%)
Aug 31, 2011 3.730 3.840 3.650 3.780 305,497 +0.08(+2.16%)
Aug 30, 2011 3.740 3.780 3.650 3.700 206,579 -0.07(-1.86%)
Aug 29, 2011 3.570 3.780 3.520 3.770 198,640 +0.24(+6.80%)
Aug 26, 2011 3.410 3.610 3.400 3.530 242,679 +0.08(+2.32%)
Aug 25, 2011 3.610 3.670 3.440 3.450 288,947 -0.14(-3.90%)
Aug 24, 2011 3.730 3.750 3.570 3.590 201,722 -0.14(-3.75%)
Aug 23, 2011 3.530 3.770 3.510 3.730 367,396 +0.21(+5.97%)
Aug 22, 2011 3.430 3.600 3.430 3.520 302,992 +0.18(+5.39%)
Aug 19, 2011 3.350 3.530 3.310 3.340 289,747 -0.07(-2.05%)
Aug 18, 2011 3.600 3.760 3.400 3.410 443,107 -0.33(-8.82%)
Aug 17, 2011 3.680 3.780 3.540 3.740 229,246 +0.07(+1.91%)
Aug 16, 2011 3.800 3.820 3.650 3.670 181,108 -0.17(-4.43%)
Aug 15, 2011 3.700 3.840 3.650 3.840 141,540 +0.19(+5.21%)
Aug 12, 2011 3.780 3.805 3.600 3.650 142,505 -0.09(-2.41%)
Aug 11, 2011 3.610 3.830 3.580 3.740 328,154 +0.16(+4.47%)
Aug 10, 2011 3.770 3.850 3.560 3.580 325,064 -0.28(-7.25%)
Aug 09, 2011 3.680 3.900 3.430 3.860 549,177 +0.29(+8.12%)
Aug 08, 2011 3.730 3.851 3.550 3.570 682,038 -0.29(-7.51%)
Aug 05, 2011 4.100 4.100 3.820 3.860 372,930 -0.18(-4.46%)
Aug 04, 2011 4.250 4.300 4.040 4.040 354,576 -0.25(-5.83%)
Aug 03, 2011 4.250 4.350 4.150 4.290 319,108 +0.05(+1.18%)
Aug 02, 2011 4.230 4.410 4.230 4.240 248,782 -0.01(-0.24%)
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.