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, 2019 0.4100 0.4198 0.3901 0.4011 1,004,500 -0.01(-1.55%)
Dec 30, 2019 0.4500 0.4700 0.4000 0.4074 1,021,463 -0.01(-3.00%)
Dec 27, 2019 0.3800 0.4250 0.3761 0.4200 899,400 +0.04(+10.53%)
Dec 26, 2019 0.3900 0.3980 0.3700 0.3800 387,637 -0.01(-2.56%)
Dec 24, 2019 0.3803 0.3980 0.3800 0.3900 324,700 +0.01(+2.34%)
Dec 23, 2019 0.3990 0.3990 0.3800 0.3811 565,737 -0.01(-2.28%)
Dec 20, 2019 0.3710 0.4000 0.3710 0.3900 564,800 +0.01(+3.89%)
Dec 19, 2019 0.3800 0.3900 0.3710 0.3754 423,120 +0.00(+0.83%)
Dec 18, 2019 0.3800 0.4030 0.3700 0.3723 727,677 -0.00(-0.72%)
Dec 17, 2019 0.3700 0.3861 0.3511 0.3750 839,523 +0.01(+1.35%)
Dec 16, 2019 0.3900 0.4000 0.3500 0.3700 711,351 -0.01(-3.14%)
Dec 13, 2019 0.4000 0.4349 0.3800 0.3820 1,268,000 -0.03(-7.06%)
Dec 12, 2019 0.4100 0.4400 0.4000 0.4110 654,825 +0.00(+0.24%)
Dec 11, 2019 0.4500 0.4600 0.4100 0.4100 702,259 -0.06(-12.64%)
Dec 10, 2019 0.4915 0.5075 0.4500 0.4693 586,056 -0.02(-4.01%)
Dec 09, 2019 0.5000 0.5100 0.4801 0.4889 171,369 -0.01(-2.22%)
Dec 06, 2019 0.5100 0.5400 0.5000 0.5000 237,200 -0.00(-0.71%)
Dec 05, 2019 0.4636 0.5390 0.4623 0.5036 521,297 +0.04(+8.98%)
Dec 04, 2019 0.4893 0.5000 0.4613 0.4621 251,369 -0.02(-4.17%)
Dec 03, 2019 0.4600 0.4900 0.4600 0.4822 127,498 +0.02(+3.81%)
Dec 02, 2019 0.5200 0.5300 0.4520 0.4645 484,745 -0.04(-7.78%)
Nov 29, 2019 0.5000 0.5299 0.4800 0.5037 112,200 +0.01(+2.38%)
Nov 27, 2019 0.4900 0.5100 0.4800 0.4920 161,000 +0.01(+1.03%)
Nov 26, 2019 0.5141 0.5254 0.4750 0.4870 357,075 -0.02(-4.36%)
Nov 25, 2019 0.5200 0.5500 0.5020 0.5092 245,162 +0.01(+1.03%)
Nov 22, 2019 0.5500 0.5500 0.5000 0.5040 265,700 -0.03(-4.91%)
Nov 21, 2019 0.5400 0.5500 0.5200 0.5300 227,432 -0.00(-0.75%)
Nov 20, 2019 0.5800 0.5800 0.5311 0.5340 189,147 -0.01(-2.00%)
Nov 19, 2019 0.5300 0.5599 0.5300 0.5449 335,037 +0.01(+2.81%)
Nov 18, 2019 0.5500 0.5800 0.5200 0.5300 386,979 -0.02(-3.23%)
Nov 15, 2019 0.5500 0.5700 0.5200 0.5477 493,500 +0.03(+5.33%)
Nov 14, 2019 0.5000 0.5300 0.5000 0.5200 308,771 +0.01(+2.38%)
Nov 13, 2019 0.5030 0.5300 0.5000 0.5079 129,976 +0.01(+1.84%)
Nov 12, 2019 0.5065 0.5100 0.4987 0.4987 147,544 -0.01(-2.22%)
Nov 11, 2019 0.5200 0.5300 0.5000 0.5100 166,190 -0.01(-1.01%)
Nov 08, 2019 0.4910 0.5400 0.4910 0.5152 158,700 +0.03(+5.40%)
Nov 07, 2019 0.5511 0.5800 0.4600 0.4888 718,268 -0.06(-11.13%)
Nov 06, 2019 0.5700 0.6000 0.5500 0.5500 697,546 -0.01(-2.48%)
Nov 05, 2019 0.6099 0.6121 0.5550 0.5640 294,043 -0.04(-6.36%)
Nov 04, 2019 0.5500 0.6327 0.5500 0.6023 340,360 +0.05(+8.39%)
Nov 01, 2019 0.5621 0.5800 0.5555 0.5557 266,000 -0.00(-0.77%)
Oct 31, 2019 0.5600 0.5900 0.5500 0.5600 238,237 +0.01(+1.30%)
Oct 30, 2019 0.5700 0.5797 0.5511 0.5528 328,188 -0.02(-3.83%)
Oct 29, 2019 0.5840 0.5900 0.5600 0.5748 263,830 -0.01(-0.98%)
Oct 28, 2019 0.5880 0.5900 0.5700 0.5805 171,637 +0.01(+2.02%)
Oct 25, 2019 0.5900 0.5900 0.5690 0.5690 200,700 -0.01(-1.54%)
Oct 24, 2019 0.5900 0.6000 0.5600 0.5779 309,552 +0.02(+4.01%)
Oct 23, 2019 0.5610 0.5700 0.5426 0.5556 296,847 -0.01(-0.96%)
Oct 22, 2019 0.5627 0.6198 0.5502 0.5610 436,892 +0.00(+0.18%)
Oct 21, 2019 0.5600 0.5700 0.5500 0.5600 374,589 +0.00(+0.00%)
Oct 18, 2019 0.5700 0.5980 0.5600 0.5600 164,300 -0.01(-1.77%)
Oct 17, 2019 0.5910 0.5915 0.5690 0.5701 391,813 -0.02(-4.09%)
Oct 16, 2019 0.5690 0.6499 0.5690 0.5944 495,399 +0.02(+3.64%)
Oct 15, 2019 0.5900 0.6102 0.5625 0.5735 404,495 -0.01(-1.76%)
Oct 14, 2019 0.5480 0.5981 0.5480 0.5838 430,941 +0.04(+6.92%)
Oct 11, 2019 0.5700 0.5899 0.5443 0.5460 401,000 -0.02(-3.58%)
Oct 10, 2019 0.5900 0.5900 0.5500 0.5663 648,706 -0.02(-4.00%)
Oct 09, 2019 0.5860 0.6169 0.5801 0.5899 185,552 +0.01(+1.32%)
Oct 08, 2019 0.6200 0.6200 0.5700 0.5822 328,054 -0.04(-6.52%)
Oct 07, 2019 0.6200 0.6431 0.6075 0.6228 221,183 +0.00(+0.44%)
Oct 04, 2019 0.6400 0.6842 0.6100 0.6201 742,600 -0.08(-10.94%)
Oct 03, 2019 0.6600 0.7010 0.5851 0.6963 2,004,463 +0.06(+8.63%)
Oct 02, 2019 0.6353 0.6659 0.6208 0.6410 300,699 +0.01(+2.01%)
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.