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

Kopin Cp (NQ: KOPN )

0.8566 +0.0466 (+5.75%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 30, 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 (%)
Nov 29, 2002 5.600 5.640 5.250 5.280 435,300 -0.18(-3.30%)
Nov 27, 2002 5.460 5.800 5.430 5.460 1,013,700 +0.01(+0.18%)
Nov 26, 2002 5.780 5.870 5.290 5.450 889,200 -0.32(-5.55%)
Nov 25, 2002 5.661 5.819 5.560 5.770 510,600 +0.17(+3.04%)
Nov 22, 2002 5.630 5.680 5.400 5.600 1,264,600 -0.11(-1.93%)
Nov 21, 2002 5.500 5.900 5.490 5.710 906,000 +0.37(+6.93%)
Nov 20, 2002 5.240 5.420 5.180 5.340 525,900 +0.19(+3.69%)
Nov 19, 2002 5.400 5.400 5.050 5.150 438,100 -0.16(-3.01%)
Nov 18, 2002 5.600 5.670 5.310 5.310 867,900 -0.05(-0.93%)
Nov 15, 2002 5.020 5.450 5.010 5.360 861,700 +0.07(+1.32%)
Nov 14, 2002 4.880 5.370 4.870 5.290 1,227,900 +0.51(+10.67%)
Nov 13, 2002 4.540 4.850 4.350 4.780 650,900 +0.16(+3.46%)
Nov 12, 2002 4.350 4.680 4.340 4.620 391,800 +0.27(+6.21%)
Nov 11, 2002 4.510 4.570 4.250 4.350 426,300 -0.16(-3.55%)
Nov 08, 2002 4.710 4.770 4.420 4.510 1,060,100 -0.08(-1.74%)
Nov 07, 2002 4.750 4.900 4.570 4.590 1,231,800 -0.27(-5.56%)
Nov 06, 2002 4.600 5.100 4.600 4.860 1,211,300 +0.33(+7.28%)
Nov 05, 2002 4.350 4.590 4.300 4.530 854,500 +0.13(+2.95%)
Nov 04, 2002 4.300 4.780 4.300 4.400 1,130,100 +0.28(+6.80%)
Nov 01, 2002 3.660 4.150 3.560 4.120 1,318,300 +0.41(+11.05%)
Oct 31, 2002 3.870 3.890 3.610 3.710 1,235,204 -0.19(-4.87%)
Oct 30, 2002 3.390 3.960 3.390 3.900 2,024,400 +0.85(+27.87%)
Oct 29, 2002 3.100 3.190 2.830 3.050 832,400 -0.10(-3.17%)
Oct 28, 2002 3.240 3.290 3.060 3.150 757,100 +0.02(+0.64%)
Oct 25, 2002 2.950 3.230 2.700 3.130 4,558,600 -1.41(-31.06%)
Oct 23, 2002 4.240 4.640 4.210 4.540 385,600 +0.28(+6.57%)
Oct 22, 2002 4.100 4.540 3.900 4.260 1,263,700 +0.11(+2.65%)
Oct 21, 2002 3.860 4.250 3.820 4.150 1,184,000 +0.30(+7.79%)
Oct 18, 2002 3.970 4.050 3.680 3.850 615,400 -0.15(-3.75%)
Oct 17, 2002 3.750 4.039 3.660 4.000 944,100 +0.68(+20.48%)
Oct 16, 2002 3.450 3.609 3.240 3.320 567,148 -0.52(-13.52%)
Oct 15, 2002 3.550 3.970 3.490 3.839 944,500 +0.59(+18.00%)
Oct 14, 2002 3.250 3.500 3.000 3.253 860,100 +0.00(+0.10%)
Oct 11, 2002 2.750 3.300 2.740 3.250 1,613,100 +0.55(+20.33%)
Oct 10, 2002 2.520 2.843 2.330 2.701 1,224,144 +0.19(+7.61%)
Oct 09, 2002 2.050 2.590 2.000 2.510 4,435,700 +0.51(+25.50%)
Oct 08, 2002 2.750 2.750 1.930 2.000 2,394,200 -0.48(-19.35%)
Oct 07, 2002 3.030 3.060 2.390 2.480 1,325,500 -0.57(-18.69%)
Oct 04, 2002 3.130 3.200 2.830 3.050 709,300 +0.06(+2.01%)
Oct 03, 2002 3.390 3.510 2.980 2.990 935,800 -0.33(-9.94%)
Oct 02, 2002 3.500 3.779 3.280 3.320 716,000 -0.21(-5.95%)
Oct 01, 2002 3.600 3.630 3.310 3.530 812,714 +0.05(+1.44%)
Sep 30, 2002 3.870 3.960 3.250 3.480 1,122,500 -0.46(-11.68%)
Sep 27, 2002 4.310 4.400 3.860 3.940 424,200 -0.37(-8.58%)
Sep 26, 2002 4.480 4.700 4.040 4.310 411,600 -0.10(-2.27%)
Sep 25, 2002 4.210 4.440 4.081 4.410 471,000 +0.43(+10.80%)
Sep 24, 2002 3.920 4.400 3.750 3.980 1,190,562 -0.05(-1.24%)
Sep 23, 2002 4.320 4.500 3.930 4.030 1,204,588 -0.60(-12.96%)
Sep 20, 2002 4.650 4.890 4.600 4.630 707,022 -0.07(-1.49%)
Sep 19, 2002 5.300 5.353 4.660 4.700 847,100 -0.65(-12.15%)
Sep 18, 2002 5.601 5.601 5.300 5.350 755,700 -0.25(-4.46%)
Sep 17, 2002 5.760 5.860 5.571 5.600 544,500 -0.05(-0.88%)
Sep 16, 2002 5.950 6.030 5.640 5.650 310,900 -0.28(-4.71%)
Sep 13, 2002 5.810 6.090 5.720 5.929 270,283 +0.09(+1.52%)
Sep 12, 2002 6.260 6.260 5.840 5.840 242,000 -0.42(-6.71%)
Sep 11, 2002 6.130 6.580 6.080 6.260 410,800 +0.13(+2.10%)
Sep 10, 2002 5.820 6.150 5.600 6.131 591,170 +0.49(+8.71%)
Sep 09, 2002 5.840 5.950 5.640 5.640 392,480 -0.23(-3.92%)
Sep 06, 2002 5.910 6.119 5.800 5.870 453,886 +0.19(+3.35%)
Sep 05, 2002 5.940 6.030 5.680 5.680 365,454 -0.49(-7.94%)
Sep 04, 2002 5.780 6.190 5.630 6.170 357,285 +0.44(+7.68%)
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.