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

Kopin Cp (NQ: KOPN )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Dec 31, 2004 3.830 3.891 3.800 3.870 610,000 +0.01(+0.26%)
Dec 30, 2004 3.900 3.920 3.800 3.860 468,600 -0.02(-0.52%)
Dec 29, 2004 3.740 3.920 3.740 3.880 646,300 +0.09(+2.37%)
Dec 28, 2004 3.770 3.830 3.710 3.790 418,100 +0.04(+1.07%)
Dec 27, 2004 3.870 3.940 3.750 3.750 404,900 -0.10(-2.60%)
Dec 23, 2004 3.840 3.900 3.814 3.850 236,100 +0.05(+1.32%)
Dec 22, 2004 3.750 3.920 3.740 3.800 559,800 +0.05(+1.33%)
Dec 21, 2004 3.750 3.930 3.750 3.750 505,200 -0.02(-0.53%)
Dec 20, 2004 3.900 4.000 3.750 3.770 440,200 -0.13(-3.33%)
Dec 17, 2004 3.780 3.940 3.650 3.900 1,449,300 +0.15(+4.00%)
Dec 16, 2004 3.800 3.960 3.740 3.750 455,800 -0.12(-3.10%)
Dec 15, 2004 3.870 3.920 3.810 3.870 351,100 -0.05(-1.28%)
Dec 14, 2004 3.850 3.970 3.830 3.920 260,100 +0.09(+2.35%)
Dec 13, 2004 3.800 3.970 3.800 3.830 368,300 +0.01(+0.26%)
Dec 10, 2004 3.800 3.880 3.790 3.820 287,600 -0.01(-0.26%)
Dec 09, 2004 3.870 3.950 3.800 3.830 307,300 -0.04(-1.03%)
Dec 08, 2004 3.970 3.990 3.850 3.870 335,100 -0.10(-2.52%)
Dec 07, 2004 4.020 4.110 3.880 3.970 379,000 -0.03(-0.75%)
Dec 06, 2004 4.120 4.120 4.000 4.000 308,100 -0.12(-2.91%)
Dec 03, 2004 4.150 4.250 4.080 4.120 275,800 -0.04(-0.96%)
Dec 02, 2004 4.180 4.290 4.120 4.160 269,100 -0.04(-0.95%)
Dec 01, 2004 4.070 4.210 4.000 4.200 466,600 +0.14(+3.45%)
Nov 30, 2004 4.250 4.250 4.060 4.060 317,100 -0.17(-4.02%)
Nov 29, 2004 4.130 4.320 4.080 4.230 457,200 +0.11(+2.67%)
Nov 26, 2004 4.230 4.340 4.120 4.120 163,500 -0.16(-3.74%)
Nov 24, 2004 4.090 4.330 4.090 4.280 417,400 +0.11(+2.64%)
Nov 23, 2004 4.230 4.250 4.060 4.170 419,100 +0.00(+0.00%)
Nov 22, 2004 3.920 4.180 3.850 4.170 307,700 +0.27(+6.92%)
Nov 19, 2004 4.060 4.110 3.890 3.900 525,000 -0.18(-4.41%)
Nov 18, 2004 4.100 4.170 3.960 4.080 413,300 +0.04(+0.99%)
Nov 17, 2004 3.830 4.110 3.810 4.040 641,000 +0.27(+7.16%)
Nov 16, 2004 3.710 3.900 3.670 3.770 367,400 -0.10(-2.58%)
Nov 15, 2004 3.550 3.880 3.550 3.870 760,900 +0.29(+8.10%)
Nov 12, 2004 3.590 3.650 3.540 3.580 352,700 +0.03(+0.85%)
Nov 11, 2004 3.560 3.650 3.500 3.550 1,169,500 -0.05(-1.39%)
Nov 10, 2004 3.600 3.640 3.520 3.600 370,800 -0.07(-1.91%)
Nov 09, 2004 3.750 3.780 3.630 3.670 297,500 -0.07(-1.87%)
Nov 08, 2004 3.780 3.840 3.700 3.740 331,600 -0.03(-0.80%)
Nov 05, 2004 3.830 3.870 3.700 3.770 493,100 +0.02(+0.53%)
Nov 04, 2004 3.640 3.770 3.620 3.750 277,500 +0.03(+0.81%)
Nov 03, 2004 3.710 3.850 3.660 3.720 347,900 +0.06(+1.64%)
Nov 02, 2004 3.560 3.690 3.560 3.660 439,500 +0.00(+0.00%)
Nov 01, 2004 3.560 3.700 3.550 3.660 411,700 +0.00(+0.00%)
Oct 29, 2004 3.450 3.710 3.430 3.660 571,900 +0.13(+3.68%)
Oct 28, 2004 3.550 3.840 3.380 3.530 676,100 -0.10(-2.75%)
Oct 27, 2004 3.440 3.630 3.440 3.630 405,400 +0.18(+5.22%)
Oct 26, 2004 3.580 3.580 3.320 3.450 551,300 -0.10(-2.82%)
Oct 25, 2004 3.530 3.580 3.450 3.550 312,200 +0.01(+0.28%)
Oct 22, 2004 3.760 3.760 3.540 3.540 320,400 -0.20(-5.35%)
Oct 21, 2004 3.440 3.760 3.440 3.740 231,500 +0.15(+4.18%)
Oct 20, 2004 3.600 3.620 3.460 3.590 537,800 -0.04(-1.10%)
Oct 19, 2004 3.600 3.810 3.600 3.630 312,800 +0.03(+0.83%)
Oct 18, 2004 3.590 3.680 3.530 3.600 228,200 +0.05(+1.41%)
Oct 15, 2004 3.540 3.680 3.540 3.550 194,300 -0.03(-0.84%)
Oct 14, 2004 3.730 3.760 3.550 3.580 281,200 -0.11(-2.98%)
Oct 13, 2004 3.830 3.900 3.690 3.690 308,100 -0.04(-1.07%)
Oct 12, 2004 3.730 3.830 3.720 3.730 363,700 -0.06(-1.58%)
Oct 11, 2004 3.740 3.940 3.740 3.790 208,200 +0.04(+1.07%)
Oct 08, 2004 3.900 3.960 3.750 3.750 758,000 -0.17(-4.34%)
Oct 07, 2004 4.030 4.080 3.910 3.920 453,400 -0.13(-3.21%)
Oct 06, 2004 4.000 4.090 3.960 4.050 320,800 +0.06(+1.50%)
Oct 05, 2004 4.090 4.100 3.860 3.990 222,900 -0.11(-2.68%)
Oct 04, 2004 4.080 4.120 4.000 4.100 355,800 +0.04(+0.99%)
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.