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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 2.810 2.860 2.710 2.720 73,529 -0.10(-3.55%)
Feb 28, 2008 2.920 2.920 2.810 2.820 76,780 -0.08(-2.76%)
Feb 27, 2008 2.810 2.940 2.810 2.900 49,577 +0.02(+0.69%)
Feb 26, 2008 2.850 2.950 2.800 2.880 119,632 +0.05(+1.77%)
Feb 25, 2008 2.740 2.900 2.720 2.830 120,667 +0.09(+3.28%)
Feb 22, 2008 2.880 2.880 2.720 2.740 93,962 -0.14(-4.86%)
Feb 21, 2008 2.900 2.950 2.820 2.880 88,761 -0.02(-0.69%)
Feb 20, 2008 2.840 2.900 2.800 2.900 63,495 +0.03(+1.05%)
Feb 19, 2008 2.890 2.930 2.830 2.870 92,114 +0.03(+1.06%)
Feb 18, 2008 2.870 2.940 2.830 2.840 86,245 +0.00(+0.00%)
Feb 15, 2008 2.870 2.940 2.830 2.840 86,245 -0.04(-1.39%)
Feb 14, 2008 2.920 3.030 2.840 2.880 104,894 -0.06(-2.04%)
Feb 13, 2008 2.860 2.970 2.860 2.940 125,325 +0.09(+3.16%)
Feb 12, 2008 2.900 2.970 2.810 2.850 137,806 -0.07(-2.40%)
Feb 11, 2008 2.890 3.030 2.890 2.920 68,507 +0.05(+1.74%)
Feb 08, 2008 2.980 3.030 2.860 2.870 118,632 -0.13(-4.33%)
Feb 07, 2008 2.990 3.070 2.860 3.000 115,716 +0.01(+0.33%)
Feb 06, 2008 3.180 3.180 2.990 2.990 70,842 -0.20(-6.27%)
Feb 05, 2008 3.290 3.370 3.140 3.190 52,651 -0.17(-5.06%)
Feb 04, 2008 3.320 3.420 3.320 3.360 146,661 +0.01(+0.30%)
Feb 01, 2008 3.400 3.400 3.200 3.350 105,924 -0.02(-0.59%)
Jan 31, 2008 3.100 3.370 3.050 3.370 213,902 +0.20(+6.31%)
Jan 30, 2008 2.990 3.190 2.990 3.170 162,091 +0.19(+6.38%)
Jan 29, 2008 3.000 3.150 2.870 2.980 377,647 -0.03(-1.00%)
Jan 28, 2008 2.860 3.010 2.830 3.010 137,150 +0.13(+4.51%)
Jan 25, 2008 2.780 2.950 2.750 2.880 185,488 +0.09(+3.23%)
Jan 24, 2008 2.750 2.890 2.680 2.790 209,335 +0.01(+0.36%)
Jan 23, 2008 2.800 2.870 2.600 2.780 278,121 -0.08(-2.80%)
Jan 22, 2008 2.820 2.970 2.680 2.860 212,678 -0.08(-2.72%)
Jan 21, 2008 2.930 3.020 2.900 2.940 97,670 +0.00(+0.00%)
Jan 18, 2008 2.930 3.020 2.900 2.940 97,670 -0.02(-0.68%)
Jan 17, 2008 3.060 3.060 2.940 2.960 101,442 -0.04(-1.33%)
Jan 16, 2008 2.990 3.100 2.910 3.000 235,519 -0.02(-0.66%)
Jan 15, 2008 3.040 3.040 2.960 3.020 132,601 -0.02(-0.66%)
Jan 14, 2008 3.040 3.090 3.000 3.040 103,160 -0.02(-0.65%)
Jan 11, 2008 3.170 3.210 3.000 3.060 186,351 -0.10(-3.16%)
Jan 10, 2008 2.990 3.220 2.930 3.160 243,158 +0.11(+3.61%)
Jan 09, 2008 2.890 3.060 2.810 3.050 239,041 +0.13(+4.45%)
Jan 08, 2008 2.820 2.950 2.800 2.920 134,006 +0.08(+2.82%)
Jan 07, 2008 2.920 2.980 2.810 2.840 191,278 -0.04(-1.39%)
Jan 04, 2008 2.950 2.960 2.800 2.880 235,265 -0.13(-4.32%)
Jan 03, 2008 3.000 3.070 2.990 3.010 81,964 +0.00(+0.00%)
Jan 02, 2008 3.180 3.200 3.010 3.010 160,888 -0.15(-4.75%)
Jan 01, 2008 3.000 3.240 2.970 3.160 533,664 +0.00(+0.00%)
Dec 31, 2007 3.000 3.240 2.970 3.160 533,664 +0.13(+4.29%)
Dec 28, 2007 3.000 3.040 2.990 3.030 209,566 +0.03(+1.00%)
Dec 27, 2007 3.010 3.075 3.000 3.000 214,218 -0.07(-2.28%)
Dec 26, 2007 3.090 3.130 3.050 3.070 216,377 +0.03(+0.99%)
Dec 24, 2007 3.120 3.190 3.030 3.040 188,453 -0.15(-4.70%)
Dec 21, 2007 3.100 3.200 3.090 3.190 608,396 +0.07(+2.24%)
Dec 20, 2007 2.990 3.120 2.970 3.120 989,876 +0.12(+4.00%)
Dec 19, 2007 3.080 3.110 2.980 3.000 285,060 -0.12(-3.85%)
Dec 18, 2007 3.150 3.170 2.970 3.120 436,599 -0.01(-0.32%)
Dec 17, 2007 3.310 3.310 3.090 3.130 216,591 -0.17(-5.15%)
Dec 14, 2007 3.380 3.450 3.290 3.300 156,236 -0.16(-4.62%)
Dec 13, 2007 3.410 3.460 3.400 3.460 147,156 +0.00(+0.00%)
Dec 12, 2007 3.600 3.600 3.450 3.460 188,918 -0.04(-1.14%)
Dec 11, 2007 3.540 3.590 3.490 3.500 107,949 +0.00(+0.00%)
Dec 10, 2007 3.680 3.680 3.500 3.500 140,251 -0.14(-3.85%)
Dec 07, 2007 3.770 3.770 3.580 3.640 122,482 -0.10(-2.67%)
Dec 06, 2007 3.620 3.740 3.620 3.740 789,575 +0.12(+3.31%)
Dec 05, 2007 3.640 3.720 3.620 3.620 189,736 -0.01(-0.28%)
Dec 04, 2007 3.520 3.750 3.510 3.630 158,873 +0.08(+2.25%)
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.