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

Kopin Cp (NQ: KOPN )

0.8058 -0.0042 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2021 5.050 5.240 4.810 5.220 2,830,602 +0.08(+1.56%)
Nov 29, 2021 5.170 5.330 5.020 5.140 1,435,077 +0.04(+0.78%)
Nov 26, 2021 5.180 5.290 4.940 5.100 1,299,369 -0.28(-5.20%)
Nov 24, 2021 5.260 5.405 5.100 5.380 986,206 +0.02(+0.37%)
Nov 23, 2021 5.200 5.450 5.160 5.360 1,324,676 +0.09(+1.71%)
Nov 22, 2021 5.580 5.600 5.120 5.270 2,120,940 -0.25(-4.53%)
Nov 19, 2021 5.650 5.760 5.450 5.520 1,563,084 -0.14(-2.48%)
Nov 18, 2021 6.480 5.660 5.500 5.660 4,539,286 -0.70(-11.00%)
Nov 17, 2021 6.140 6.650 6.010 6.360 4,375,903 +0.17(+2.75%)
Nov 16, 2021 6.100 6.240 5.920 6.190 1,487,547 +0.03(+0.49%)
Nov 15, 2021 6.410 6.610 6.050 6.160 1,733,804 -0.14(-2.22%)
Nov 12, 2021 6.260 6.380 6.100 6.300 1,238,089 +0.07(+1.12%)
Nov 11, 2021 6.160 6.340 6.100 6.230 1,076,860 +0.21(+3.49%)
Nov 10, 2021 6.410 6.020 2,353,526 -0.48(-7.38%)
Nov 09, 2021 6.670 6.820 6.380 6.500 2,039,262 -0.22(-3.27%)
Nov 08, 2021 6.710 6.980 6.660 6.720 1,827,447 +0.06(+0.90%)
Nov 05, 2021 6.770 7.020 6.540 6.660 1,700,856 -0.15(-2.20%)
Nov 04, 2021 6.640 6.990 6.520 6.810 2,756,508 +0.12(+1.79%)
Nov 03, 2021 5.840 6.749 5.770 6.690 4,276,772 +0.76(+12.82%)
Nov 02, 2021 6.030 6.170 5.550 5.930 3,860,305 +0.17(+2.95%)
Nov 01, 2021 5.240 6.020 5.550 5.760 4,318,014 +0.52(+9.92%)
Oct 29, 2021 5.580 5.780 4.960 5.240 4,311,728 -0.16(-2.96%)
Oct 28, 2021 4.510 5.880 5.400 8,776,688 +0.89(+19.73%)
Oct 27, 2021 4.600 4.690 4.490 4.510 982,418 -0.12(-2.59%)
Oct 26, 2021 4.850 4.630 1,260,575 -0.18(-3.74%)
Oct 25, 2021 4.720 4.860 4.550 4.810 927,548 +0.10(+2.12%)
Oct 22, 2021 4.910 4.910 4.700 4.710 604,134 -0.28(-5.61%)
Oct 21, 2021 4.820 5.032 4.813 4.990 921,321 +0.15(+3.10%)
Oct 20, 2021 4.820 4.870 4.750 4.840 479,970 -0.01(-0.21%)
Oct 19, 2021 4.750 4.890 4.680 4.850 975,910 +0.15(+3.19%)
Oct 18, 2021 4.710 4.745 4.660 4.700 496,758 +0.01(+0.21%)
Oct 15, 2021 4.850 4.855 4.680 4.690 657,260 -0.16(-3.30%)
Oct 14, 2021 4.930 4.950 4.800 4.850 611,849 +0.02(+0.41%)
Oct 13, 2021 4.850 4.980 4.780 4.830 674,222 -0.06(-1.23%)
Oct 12, 2021 4.820 4.925 4.750 4.890 848,467 +0.07(+1.45%)
Oct 11, 2021 4.800 4.985 4.770 4.820 668,557 -0.03(-0.62%)
Oct 08, 2021 4.980 5.000 4.840 4.850 655,451 -0.15(-3.00%)
Oct 07, 2021 5.000 5.170 4.970 5.000 927,006 +0.07(+1.42%)
Oct 06, 2021 4.870 5.020 4.830 4.930 1,096,868 -0.08(-1.60%)
Oct 05, 2021 5.040 5.100 4.915 5.010 984,077 -0.02(-0.40%)
Oct 04, 2021 5.100 5.100 4.845 5.030 1,690,009 -0.16(-3.08%)
Oct 01, 2021 5.180 5.240 5.030 5.190 874,890 +0.06(+1.17%)
Sep 30, 2021 5.050 5.180 4.980 5.130 1,103,326 +0.11(+2.19%)
Sep 29, 2021 5.290 5.286 4.980 5.020 1,559,095 -0.19(-3.65%)
Sep 28, 2021 5.420 5.450 5.160 5.210 1,389,292 -0.35(-6.29%)
Sep 27, 2021 5.520 5.690 5.430 5.560 826,869 +0.00(+0.00%)
Sep 24, 2021 5.590 5.610 5.380 5.560 698,286 -0.11(-1.94%)
Sep 23, 2021 5.440 5.710 5.360 5.670 943,330 +0.28(+5.19%)
Sep 22, 2021 5.200 5.410 5.172 5.390 866,139 +0.20(+3.85%)
Sep 21, 2021 5.280 5.320 5.110 5.190 741,997 -0.03(-0.57%)
Sep 20, 2021 5.230 5.366 5.071 5.220 1,322,550 -0.34(-6.12%)
Sep 17, 2021 5.670 5.685 5.342 5.560 2,469,817 -0.07(-1.24%)
Sep 16, 2021 5.600 5.680 5.395 5.630 970,665 -0.01(-0.18%)
Sep 15, 2021 5.650 5.650 5.500 5.640 831,004 +0.08(+1.44%)
Sep 14, 2021 5.800 5.920 5.480 5.560 947,959 -0.24(-4.14%)
Sep 13, 2021 5.900 5.950 5.662 5.800 1,017,580 -0.06(-1.02%)
Sep 10, 2021 5.880 6.220 5.840 5.860 1,654,643 -0.02(-0.34%)
Sep 09, 2021 5.550 5.995 5.550 5.880 1,325,213 +0.31(+5.57%)
Sep 08, 2021 5.980 6.090 5.540 5.570 2,011,991 -0.43(-7.17%)
Sep 07, 2021 5.850 6.420 5.600 6.000 5,518,813 +0.15(+2.56%)
Sep 03, 2021 5.770 5.990 5.711 5.850 878,227 +0.04(+0.69%)
Sep 02, 2021 5.790 5.990 5.710 5.810 1,245,452 +0.05(+0.87%)
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.