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

Kopin Cp (NQ: KOPN )

0.8012 -0.0088 (-1.09%)
Streaming Delayed Price Updated: 1:59 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, 2023 1.520 1.560 1.470 1.520 522,949 -0.03(-1.94%)
Nov 29, 2023 1.570 1.620 1.540 1.550 282,608 -0.02(-1.27%)
Nov 28, 2023 1.560 1.600 1.550 1.570 265,090 -0.02(-1.26%)
Nov 27, 2023 1.560 1.630 1.560 1.590 386,513 -0.03(-1.85%)
Nov 24, 2023 1.500 1.660 1.500 1.620 445,318 +0.04(+2.53%)
Nov 22, 2023 1.530 1.600 1.500 1.580 340,843 +0.05(+3.27%)
Nov 21, 2023 1.610 1.620 1.520 1.530 384,116 -0.10(-6.13%)
Nov 20, 2023 1.630 1.700 1.610 1.630 656,282 +0.03(+1.87%)
Nov 17, 2023 1.590 1.640 1.590 1.600 290,279 +0.00(+0.00%)
Nov 16, 2023 1.590 1.610 1.520 1.600 294,463 -0.01(-0.62%)
Nov 15, 2023 1.560 1.660 1.544 1.610 597,742 +0.07(+4.55%)
Nov 14, 2023 1.490 1.575 1.476 1.540 612,083 +0.08(+5.48%)
Nov 13, 2023 1.470 1.490 1.360 1.460 714,986 +0.00(+0.00%)
Nov 10, 2023 1.280 1.480 1.270 1.460 1,256,989 +0.24(+19.67%)
Nov 09, 2023 1.300 1.300 1.190 1.220 458,325 -0.05(-3.94%)
Nov 08, 2023 1.260 1.290 1.245 1.270 326,972 +0.01(+0.79%)
Nov 07, 2023 1.290 1.343 1.260 1.260 306,903 -0.04(-3.08%)
Nov 06, 2023 1.320 1.350 1.300 1.300 349,752 -0.03(-2.26%)
Nov 03, 2023 1.320 1.360 1.290 1.330 531,432 +0.05(+3.50%)
Nov 02, 2023 1.200 1.300 1.200 1.285 334,096 +0.08(+7.08%)
Nov 01, 2023 1.220 1.230 1.170 1.200 248,583 -0.03(-2.44%)
Oct 31, 2023 1.180 1.250 1.165 1.230 393,512 +0.05(+4.24%)
Oct 30, 2023 1.180 1.200 1.150 1.180 219,997 +0.01(+0.85%)
Oct 27, 2023 1.170 1.200 1.160 1.170 150,560 +0.01(+0.86%)
Oct 26, 2023 1.130 1.198 1.120 1.160 307,037 +0.03(+2.65%)
Oct 25, 2023 1.140 1.170 1.120 1.130 386,083 -0.02(-1.74%)
Oct 24, 2023 1.120 1.180 1.115 1.150 261,914 +0.03(+2.68%)
Oct 23, 2023 1.120 1.140 1.110 1.120 305,038 -0.02(-1.75%)
Oct 20, 2023 1.150 1.160 1.120 1.140 392,000 +0.00(+0.00%)
Oct 19, 2023 1.130 1.190 1.130 1.140 531,493 -0.02(-1.72%)
Oct 18, 2023 1.170 1.190 1.130 1.160 437,418 -0.04(-2.93%)
Oct 17, 2023 1.200 1.230 1.180 1.195 359,483 -0.00(-0.42%)
Oct 16, 2023 1.210 1.230 1.190 1.200 227,023 -0.01(-0.83%)
Oct 13, 2023 1.190 1.220 1.180 1.210 162,194 +0.02(+1.68%)
Oct 12, 2023 1.220 1.251 1.170 1.190 310,081 -0.04(-3.25%)
Oct 11, 2023 1.260 1.300 1.210 1.230 340,289 -0.01(-0.40%)
Oct 10, 2023 1.230 1.290 1.220 1.235 354,564 +0.01(+0.41%)
Oct 09, 2023 1.180 1.240 1.175 1.230 280,085 +0.03(+2.50%)
Oct 06, 2023 1.180 1.200 1.140 1.200 202,628 +0.03(+2.56%)
Oct 05, 2023 1.160 1.180 1.150 1.170 202,623 +0.01(+0.86%)
Oct 04, 2023 1.160 1.185 1.150 1.160 242,641 +0.00(+0.00%)
Oct 03, 2023 1.200 1.200 1.140 1.160 266,992 -0.03(-2.52%)
Oct 02, 2023 1.230 1.240 1.170 1.190 248,617 -0.03(-2.46%)
Sep 29, 2023 1.220 1.240 1.200 1.220 229,264 +0.01(+0.83%)
Sep 28, 2023 1.180 1.240 1.170 1.210 302,643 +0.03(+2.54%)
Sep 27, 2023 1.200 1.205 1.160 1.180 381,954 +0.00(+0.00%)
Sep 26, 2023 1.190 1.205 1.160 1.180 304,360 -0.01(-0.84%)
Sep 25, 2023 1.280 1.210 1.190 1.190 417,558 -0.01(-0.83%)
Sep 22, 2023 1.200 1.230 1.170 1.200 410,319 -0.04(-2.83%)
Sep 21, 2023 1.230 1.250 1.190 1.235 445,337 +0.01(+0.41%)
Sep 20, 2023 1.270 1.290 1.220 1.230 363,142 -0.04(-3.15%)
Sep 19, 2023 1.320 1.330 1.270 1.270 270,459 -0.04(-3.05%)
Sep 18, 2023 1.310 1.330 1.285 1.310 466,921 +0.02(+1.55%)
Sep 15, 2023 1.350 1.360 1.290 1.290 572,308 -0.07(-5.15%)
Sep 14, 2023 1.340 1.390 1.320 1.360 430,069 +0.04(+3.03%)
Sep 13, 2023 1.350 1.350 1.310 1.320 294,865 -0.03(-2.22%)
Sep 12, 2023 1.300 1.400 1.290 1.350 553,046 +0.05(+3.85%)
Sep 11, 2023 1.320 1.320 1.270 1.300 596,292 -0.01(-0.76%)
Sep 08, 2023 1.310 1.330 1.300 1.310 587,799 +0.00(+0.00%)
Sep 07, 2023 1.330 1.335 1.260 1.310 561,099 -0.02(-1.50%)
Sep 06, 2023 1.310 1.370 1.265 1.330 1,015,447 +0.01(+0.38%)
Sep 05, 2023 1.400 1.420 1.320 1.325 723,151 -0.09(-6.69%)
Sep 01, 2023 1.470 1.470 1.410 1.420 419,211 -0.04(-2.74%)
Aug 31, 2023 1.460 1.510 1.440 1.460 339,456 -0.01(-0.68%)
Aug 30, 2023 1.580 1.580 1.430 1.470 725,694 -0.02(-1.34%)
Aug 29, 2023 1.380 1.510 1.360 1.490 553,335 +0.09(+6.43%)
Aug 28, 2023 1.390 1.420 1.345 1.400 293,733 +0.03(+2.19%)
Aug 25, 2023 1.340 1.390 1.320 1.370 504,538 +0.04(+3.01%)
Aug 24, 2023 1.430 1.430 1.330 1.330 484,301 -0.09(-6.34%)
Aug 23, 2023 1.370 1.440 1.350 1.420 290,644 +0.05(+3.65%)
Aug 22, 2023 1.390 1.405 1.340 1.370 334,280 -0.02(-1.44%)
Aug 21, 2023 1.390 1.420 1.350 1.390 771,497 +0.03(+2.21%)
Aug 18, 2023 1.330 1.389 1.320 1.360 625,978 +0.00(+0.00%)
Aug 17, 2023 1.460 1.470 1.350 1.360 1,018,433 -0.10(-6.85%)
Aug 16, 2023 1.600 1.600 1.440 1.460 1,480,151 -0.13(-8.18%)
Aug 15, 2023 1.660 1.690 1.565 1.590 1,029,629 -0.10(-5.92%)
Aug 14, 2023 1.630 1.700 1.600 1.690 397,358 +0.07(+4.32%)
Aug 11, 2023 1.620 1.676 1.500 1.620 2,195,357 -0.15(-8.47%)
Aug 10, 2023 1.790 1.830 1.740 1.770 886,222 +0.00(+0.00%)
Aug 09, 2023 1.900 1.945 1.760 1.770 1,357,404 +0.01(+0.57%)
Aug 08, 2023 1.800 1.800 1.730 1.760 431,937 -0.04(-2.22%)
Aug 07, 2023 1.850 1.875 1.750 1.800 796,855 -0.07(-3.74%)
Aug 04, 2023 1.860 1.940 1.860 1.870 423,464 +0.01(+0.54%)
Aug 03, 2023 1.830 1.900 1.810 1.860 386,913 +0.01(+0.54%)
Aug 02, 2023 1.870 1.880 1.775 1.850 780,051 -0.07(-3.65%)
Aug 01, 2023 1.910 1.970 1.845 1.920 891,268 +0.01(+0.52%)
Jul 31, 2023 1.870 1.930 1.850 1.910 545,437 +0.04(+2.14%)
Jul 28, 2023 1.840 1.870 1.780 1.870 783,877 +0.07(+3.89%)
Jul 27, 2023 1.910 1.948 1.785 1.800 988,444 -0.09(-4.76%)
Jul 26, 2023 1.860 1.910 1.860 1.890 579,728 +0.03(+1.61%)
Jul 25, 2023 1.950 1.970 1.850 1.860 769,148 -0.08(-4.12%)
Jul 24, 2023 2.020 2.030 1.870 1.940 1,169,323 -0.09(-4.43%)
Jul 21, 2023 2.020 2.045 1.940 2.030 1,221,046 +0.03(+1.50%)
Jul 20, 2023 2.140 2.150 1.970 2.000 1,674,251 -0.14(-6.54%)
Jul 19, 2023 2.100 2.320 2.100 2.140 2,328,303 +0.06(+2.88%)
Jul 18, 2023 2.110 2.115 2.050 2.080 767,544 -0.03(-1.42%)
Jul 17, 2023 2.060 2.150 2.020 2.110 757,882 +0.11(+5.50%)
Jul 14, 2023 2.160 2.190 2.000 2.000 993,423 -0.20(-9.09%)
Jul 13, 2023 2.140 2.220 2.121 2.200 767,082 +0.08(+4.02%)
Jul 12, 2023 2.140 2.200 2.060 2.115 1,160,997 +0.03(+1.20%)
Jul 11, 2023 2.080 2.115 1.985 2.090 808,026 +0.00(+0.00%)
Jul 10, 2023 2.000 2.120 1.990 2.090 920,077 +0.08(+3.98%)
Jul 07, 2023 1.930 2.060 1.900 2.010 696,314 +0.09(+4.96%)
Jul 06, 2023 2.000 2.015 1.900 1.915 1,220,912 -0.11(-5.67%)
Jul 05, 2023 2.090 2.090 2.010 2.030 866,065 -0.06(-2.87%)
Jul 03, 2023 2.200 2.260 2.070 2.090 1,232,927 -0.06(-2.79%)
Jun 30, 2023 2.080 2.230 2.060 2.150 1,446,452 +0.10(+4.88%)
Jun 29, 2023 2.060 2.210 2.020 2.050 1,478,450 +0.01(+0.49%)
Jun 28, 2023 2.000 2.050 2.000 2.040 663,117 -0.02(-0.97%)
Jun 27, 2023 2.050 2.070 1.970 2.060 492,365 +0.05(+2.49%)
Jun 26, 2023 2.130 2.250 1.960 2.010 2,231,761 -0.14(-6.51%)
Jun 23, 2023 2.020 2.170 2.014 2.150 1,202,897 +0.09(+4.37%)
Jun 22, 2023 2.030 2.150 2.005 2.060 937,912 +0.00(+0.00%)
Jun 21, 2023 2.020 2.170 2.010 2.060 1,560,332 +0.04(+1.98%)
Jun 20, 2023 2.040 2.110 1.980 2.020 734,548 -0.02(-0.98%)
Jun 16, 2023 2.130 2.130 1.970 2.040 1,463,010 -0.09(-4.45%)
Jun 15, 2023 2.120 2.150 2.060 2.135 618,735 +1.14(+114.57%)
May 08, 2023 1.010 1.020 0.9860 0.9950 358,578 -0.02(-1.49%)
May 05, 2023 1.000 1.010 0.9921 1.010 155,303 +0.00(+0.00%)
May 04, 2023 1.000 1.020 0.9850 1.010 204,821 +0.00(+0.00%)
May 03, 2023 0.9800 1.030 0.9800 1.010 257,722 +0.02(+2.01%)
May 02, 2023 1.020 1.030 0.9801 0.9901 234,099 -0.03(-2.93%)
May 01, 2023 1.030 1.060 1.020 1.020 315,657 -0.02(-1.92%)
Apr 28, 2023 1.010 1.040 1.000 1.040 177,261 +0.03(+2.97%)
Apr 27, 2023 1.060 1.070 1.000 1.010 332,018 -0.06(-5.61%)
Apr 26, 2023 1.030 1.100 1.010 1.070 696,818 +0.08(+8.04%)
Apr 25, 2023 0.9900 1.010 0.9700 0.9904 286,251 +0.01(+0.78%)
Apr 24, 2023 0.9900 1.020 0.9700 0.9827 356,167 +0.00(+0.40%)
Apr 21, 2023 1.010 1.020 0.9753 0.9788 360,621 -0.02(-1.56%)
Apr 20, 2023 0.9900 0.9999 0.9801 0.9943 180,053 -0.00(-0.10%)
Apr 19, 2023 0.9900 1.000 0.9899 0.9953 223,960 -0.00(-0.34%)
Apr 18, 2023 1.010 1.010 0.9900 0.9987 183,699 +0.01(+0.88%)
Apr 17, 2023 1.000 1.010 0.9803 0.9900 290,997 -0.01(-1.00%)
Apr 14, 2023 1.000 1.011 0.9981 1.000 325,036 -0.01(-0.99%)
Apr 13, 2023 1.010 1.025 1.000 1.010 208,651 +0.00(+0.00%)
Apr 12, 2023 1.060 1.069 1.000 1.010 540,397 -0.04(-3.81%)
Apr 11, 2023 1.050 1.080 1.040 1.050 221,645 +0.00(+0.00%)
Apr 10, 2023 1.000 1.060 0.9819 1.050 242,175 +0.04(+3.96%)
Apr 06, 2023 1.010 1.020 0.9818 1.010 127,880 +0.00(+0.00%)
Apr 05, 2023 1.040 1.050 0.9802 1.010 288,337 -0.03(-2.88%)
Apr 04, 2023 1.100 1.120 1.030 1.040 243,758 -0.06(-5.45%)
Apr 03, 2023 1.090 1.120 1.060 1.100 426,088 +0.01(+0.92%)
Mar 31, 2023 1.040 1.100 1.032 1.090 457,808 +0.08(+7.92%)
Mar 30, 2023 1.000 1.040 0.9990 1.010 191,067 +0.02(+2.02%)
Mar 29, 2023 0.9500 0.9999 0.9503 0.9900 220,042 +0.04(+4.18%)
Mar 28, 2023 0.9700 0.9800 0.9503 0.9503 215,625 -0.01(-1.52%)
Mar 27, 2023 0.9700 0.9900 0.9589 0.9650 241,430 -0.01(-1.50%)
Mar 24, 2023 0.9800 0.9810 0.9537 0.9797 261,806 +0.01(+0.79%)
Mar 23, 2023 0.9903 1.010 0.9702 0.9720 308,012 -0.02(-1.85%)
Mar 22, 2023 0.9800 1.020 0.9720 0.9903 643,661 +0.02(+2.31%)
Mar 21, 2023 0.9700 0.9960 0.9600 0.9679 408,575 +0.01(+0.94%)
Mar 20, 2023 0.9787 0.9787 0.9428 0.9589 411,132 +0.02(+2.01%)
Mar 17, 2023 1.050 1.050 0.9400 0.9400 939,188 -0.09(-8.74%)
Mar 16, 2023 1.000 1.060 1.000 1.030 449,755 +0.03(+3.00%)
Mar 15, 2023 1.010 1.030 0.9700 1.000 612,327 -0.01(-0.99%)
Mar 14, 2023 1.050 1.070 0.9800 1.010 762,735 -0.05(-4.72%)
Mar 13, 2023 1.050 1.084 1.020 1.060 369,370 +0.00(+0.00%)
Mar 10, 2023 1.120 1.130 1.050 1.060 549,902 -0.04(-3.64%)
Mar 09, 2023 1.170 1.170 1.100 1.100 337,711 -0.05(-4.35%)
Mar 08, 2023 1.200 1.200 1.150 1.150 197,475 -0.05(-4.17%)
Mar 07, 2023 1.220 1.240 1.190 1.200 295,612 +0.01(+0.84%)
Mar 06, 2023 1.180 1.240 1.170 1.190 405,799 +0.04(+3.48%)
Mar 03, 2023 1.100 1.175 1.100 1.150 304,017 +0.04(+3.60%)
Mar 02, 2023 1.110 1.140 1.095 1.110 563,707 -0.01(-0.89%)
Mar 01, 2023 1.150 1.160 1.120 1.120 280,998 -0.03(-2.61%)
Feb 28, 2023 1.160 1.175 1.110 1.150 395,971 +0.00(+0.00%)
Feb 27, 2023 1.180 1.210 1.150 1.150 293,667 -0.03(-2.54%)
Feb 24, 2023 1.190 1.192 1.160 1.180 293,364 -0.02(-1.67%)
Feb 23, 2023 1.200 1.210 1.170 1.200 165,924 +0.03(+2.56%)
Feb 22, 2023 1.210 1.220 1.160 1.170 359,306 -0.03(-2.50%)
Feb 21, 2023 1.220 1.250 1.200 1.200 550,602 -0.02(-1.64%)
Feb 17, 2023 1.260 1.260 1.200 1.220 200,116 -0.02(-1.61%)
Feb 16, 2023 1.250 1.270 1.215 1.240 315,280 -0.02(-1.59%)
Feb 15, 2023 1.250 1.270 1.240 1.260 332,198 +0.01(+0.80%)
Feb 14, 2023 1.210 1.280 1.208 1.250 298,099 +0.00(+0.00%)
Feb 13, 2023 1.260 1.280 1.232 1.250 234,504 +0.00(+0.00%)
Feb 10, 2023 1.230 1.280 1.220 1.250 285,109 -0.01(-0.79%)
Feb 09, 2023 1.310 1.339 1.240 1.260 346,210 -0.03(-2.33%)
Feb 08, 2023 1.360 1.390 1.270 1.290 494,250 -0.11(-7.86%)
Feb 07, 2023 1.400 1.425 1.330 1.400 400,854 +0.00(+0.00%)
Feb 06, 2023 1.380 1.400 1.350 1.400 440,540 +0.01(+0.72%)
Feb 03, 2023 1.330 1.400 1.300 1.390 704,365 +0.03(+2.21%)
Feb 02, 2023 1.290 1.365 1.260 1.360 1,273,520 +0.11(+8.80%)
Feb 01, 2023 1.210 1.270 1.210 1.250 798,487 +0.05(+4.17%)
Jan 31, 2023 1.170 1.220 1.170 1.200 532,004 +0.05(+4.35%)
Jan 30, 2023 1.240 1.255 1.150 1.150 737,437 -0.09(-7.26%)
Jan 27, 2023 1.200 1.278 1.189 1.240 768,146 +0.03(+2.48%)
Jan 26, 2023 1.200 1.220 1.170 1.210 1,296,134 +0.05(+4.31%)
Jan 25, 2023 1.190 1.210 1.120 1.160 3,449,583 -0.06(-4.92%)
Jan 24, 2023 1.280 1.300 1.220 1.220 727,464 -0.05(-3.94%)
Jan 23, 2023 1.250 1.380 1.240 1.270 1,211,145 +0.04(+3.25%)
Jan 20, 2023 1.270 1.280 1.220 1.230 928,663 -0.01(-0.81%)
Jan 19, 2023 1.390 1.480 1.200 1.240 2,121,192 -0.35(-22.01%)
Jan 18, 2023 1.720 1.740 1.560 1.590 450,397 -0.08(-4.79%)
Jan 17, 2023 1.700 1.730 1.640 1.670 334,435 -0.03(-1.76%)
Jan 13, 2023 1.650 1.740 1.645 1.700 397,880 -0.03(-1.73%)
Jan 12, 2023 1.680 1.730 1.580 1.730 453,241 +0.06(+3.59%)
Jan 11, 2023 1.660 1.700 1.580 1.670 647,422 +0.04(+2.45%)
Jan 10, 2023 1.510 1.630 1.510 1.630 409,054 +0.09(+5.84%)
Jan 09, 2023 1.580 1.620 1.530 1.540 349,556 +0.02(+1.32%)
Jan 06, 2023 1.400 1.530 1.361 1.520 475,117 +0.11(+7.80%)
Jan 05, 2023 1.350 1.435 1.280 1.410 708,229 +0.07(+5.22%)
Jan 04, 2023 1.210 1.355 1.210 1.340 394,965 +0.13(+10.74%)
Jan 03, 2023 1.260 1.280 1.180 1.210 339,347 -0.03(-2.42%)
Dec 30, 2022 1.110 1.240 1.100 1.240 478,419 +0.12(+10.71%)
Dec 29, 2022 1.110 1.140 1.070 1.120 633,510 +0.00(+0.00%)
Dec 28, 2022 1.050 1.130 1.032 1.120 850,747 +0.08(+7.69%)
Dec 27, 2022 1.070 1.080 1.030 1.040 464,178 -0.07(-6.31%)
Dec 23, 2022 1.140 1.150 1.080 1.110 214,658 -0.02(-1.77%)
Dec 22, 2022 1.110 1.160 1.070 1.130 360,405 -0.03(-2.59%)
Dec 21, 2022 1.160 1.190 1.150 1.160 207,719 +0.02(+1.75%)
Dec 20, 2022 1.130 1.210 1.130 1.140 510,413 -0.03(-2.56%)
Dec 19, 2022 1.240 1.260 1.150 1.170 417,589 -0.06(-4.88%)
Dec 16, 2022 1.280 1.330 1.190 1.230 532,038 -0.04(-3.15%)
Dec 15, 2022 1.370 1.370 1.270 1.270 723,290 -0.14(-9.93%)
Dec 14, 2022 1.500 1.550 1.410 1.410 581,387 -0.06(-4.08%)
Dec 13, 2022 1.450 1.531 1.430 1.470 282,729 +0.08(+5.76%)
Dec 12, 2022 1.470 1.480 1.370 1.390 761,511 -0.07(-4.79%)
Dec 09, 2022 1.520 1.540 1.441 1.460 316,605 -0.05(-3.31%)
Dec 08, 2022 1.450 1.540 1.440 1.510 218,925 +0.05(+3.42%)
Dec 07, 2022 1.580 1.590 1.460 1.460 311,062 -0.10(-6.41%)
Dec 06, 2022 1.550 1.660 1.550 1.560 543,545 +0.01(+0.65%)
Dec 05, 2022 1.590 1.700 1.540 1.550 266,788 -0.03(-1.90%)
Dec 02, 2022 1.590 1.600 1.520 1.580 239,670 -0.03(-1.86%)
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.