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

Kopin Cp (NQ: KOPN )

0.8017 -0.0083 (-1.02%)
Streaming Delayed Price Updated: 3:47 PM 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 30, 2007 3.440 3.600 3.430 3.600 150,466 +0.21(+6.19%)
Nov 29, 2007 3.450 3.470 3.340 3.390 221,491 +0.04(+1.19%)
Nov 28, 2007 3.380 3.480 3.350 3.350 153,991 -0.04(-1.18%)
Nov 27, 2007 3.500 3.560 3.370 3.390 100,044 -0.08(-2.31%)
Nov 26, 2007 3.560 3.670 3.440 3.470 126,834 -0.11(-3.07%)
Nov 23, 2007 3.430 3.580 3.430 3.580 78,638 +0.20(+5.92%)
Nov 21, 2007 3.500 3.560 3.380 3.380 271,181 -0.18(-5.06%)
Nov 20, 2007 3.680 3.690 3.440 3.560 123,963 -0.15(-4.04%)
Nov 19, 2007 3.740 3.790 3.660 3.710 108,717 -0.08(-2.11%)
Nov 16, 2007 3.890 3.900 3.720 3.790 150,394 -0.11(-2.82%)
Nov 15, 2007 3.660 3.900 3.650 3.900 175,638 +0.21(+5.69%)
Nov 14, 2007 3.670 3.690 3.580 3.690 122,171 +0.01(+0.27%)
Nov 13, 2007 3.490 3.690 3.480 3.680 169,104 +0.17(+4.84%)
Nov 12, 2007 3.600 3.620 3.490 3.510 116,050 -0.12(-3.31%)
Nov 09, 2007 3.470 3.630 3.400 3.630 489,566 +0.03(+0.83%)
Nov 08, 2007 3.760 3.800 3.560 3.600 334,429 -0.20(-5.26%)
Nov 07, 2007 3.770 3.810 3.710 3.800 94,631 -0.03(-0.78%)
Nov 06, 2007 3.800 3.900 3.730 3.830 159,839 +0.04(+1.06%)
Nov 05, 2007 3.820 3.850 3.680 3.790 105,411 -0.10(-2.57%)
Nov 02, 2007 3.930 3.930 3.810 3.890 155,026 -0.03(-0.77%)
Nov 01, 2007 3.910 3.930 3.830 3.920 140,255 -0.06(-1.51%)
Oct 31, 2007 3.850 3.980 3.850 3.980 188,199 +0.13(+3.38%)
Oct 30, 2007 3.800 3.880 3.800 3.850 94,037 +0.02(+0.52%)
Oct 29, 2007 3.840 3.900 3.790 3.830 164,746 -0.04(-1.03%)
Oct 26, 2007 3.870 3.870 3.780 3.870 130,592 +0.00(+0.00%)
Oct 25, 2007 3.870 3.870 3.720 3.870 171,610 +0.00(+0.00%)
Oct 24, 2007 3.710 3.870 3.630 3.870 244,756 +0.13(+3.48%)
Oct 23, 2007 3.690 3.740 3.650 3.740 84,260 +0.09(+2.47%)
Oct 22, 2007 3.650 3.660 3.580 3.650 217,300 -0.06(-1.62%)
Oct 19, 2007 3.730 3.740 3.680 3.710 226,839 -0.03(-0.80%)
Oct 18, 2007 3.650 3.740 3.560 3.740 338,784 +0.12(+3.31%)
Oct 17, 2007 3.630 3.660 3.560 3.620 222,222 +0.00(+0.00%)
Oct 16, 2007 3.590 3.670 3.576 3.620 157,449 +0.03(+0.84%)
Oct 15, 2007 3.710 3.720 3.590 3.590 224,868 -0.15(-4.01%)
Oct 12, 2007 3.650 3.760 3.620 3.740 298,295 +0.10(+2.75%)
Oct 11, 2007 3.780 3.820 3.620 3.640 474,631 -0.14(-3.70%)
Oct 10, 2007 3.720 3.860 3.668 3.780 197,024 +0.03(+0.80%)
Oct 09, 2007 3.750 3.770 3.660 3.750 228,372 +0.00(+0.00%)
Oct 08, 2007 3.820 3.880 3.750 3.750 324,201 -0.10(-2.60%)
Oct 05, 2007 3.690 3.850 3.610 3.850 217,356 +0.16(+4.34%)
Oct 04, 2007 3.840 3.840 3.660 3.690 233,674 -0.13(-3.40%)
Oct 03, 2007 3.810 3.820 3.710 3.820 142,356 -0.04(-1.04%)
Oct 02, 2007 3.890 3.900 3.820 3.860 99,625 -0.01(-0.26%)
Oct 01, 2007 3.830 3.970 3.810 3.870 195,999 +0.06(+1.57%)
Sep 28, 2007 3.630 3.930 3.630 3.810 361,845 +0.18(+4.96%)
Sep 27, 2007 3.360 3.640 3.360 3.630 382,692 +0.14(+4.01%)
Sep 26, 2007 3.390 3.500 3.390 3.490 140,518 +0.11(+3.25%)
Sep 25, 2007 3.450 3.450 3.380 3.380 172,403 -0.06(-1.74%)
Sep 24, 2007 3.370 3.500 3.370 3.440 121,883 +0.05(+1.47%)
Sep 21, 2007 3.440 3.550 3.390 3.390 293,711 -0.12(-3.42%)
Sep 20, 2007 3.500 3.540 3.450 3.510 156,733 -0.01(-0.28%)
Sep 19, 2007 3.450 3.600 3.420 3.520 101,579 +0.06(+1.73%)
Sep 18, 2007 3.420 3.500 3.400 3.460 101,093 +0.05(+1.47%)
Sep 17, 2007 3.440 3.440 3.400 3.410 114,749 -0.07(-2.01%)
Sep 14, 2007 3.540 3.540 3.400 3.480 164,648 +0.06(+1.75%)
Sep 13, 2007 3.450 3.450 3.400 3.420 138,468 +0.00(+0.00%)
Sep 12, 2007 3.460 3.500 3.390 3.420 133,867 -0.07(-2.01%)
Sep 11, 2007 3.500 3.540 3.420 3.490 118,991 +0.03(+0.87%)
Sep 10, 2007 3.540 3.710 3.460 3.460 152,154 -0.08(-2.26%)
Sep 07, 2007 3.470 3.540 3.400 3.540 103,323 +0.04(+1.14%)
Sep 06, 2007 3.640 3.640 3.500 3.500 105,177 -0.10(-2.78%)
Sep 05, 2007 3.500 3.620 3.450 3.600 147,528 +0.05(+1.41%)
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.