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

Kopin Cp (NQ: KOPN )

0.8327 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2009 2.280 2.350 2.190 2.320 147,219 +0.08(+3.57%)
Mar 30, 2009 2.050 2.260 1.980 2.240 190,775 -0.09(-3.86%)
Mar 26, 2009 2.320 2.350 2.230 2.330 282,835 +0.03(+1.30%)
Mar 25, 2009 2.130 2.300 2.130 2.300 336,742 +0.19(+9.00%)
Mar 24, 2009 2.110 2.180 2.060 2.110 159,948 -0.04(-1.86%)
Mar 23, 2009 2.000 2.160 1.910 2.150 312,447 +0.27(+14.36%)
Mar 20, 2009 1.920 2.010 1.860 1.880 401,549 -0.01(-0.53%)
Mar 19, 2009 1.940 1.970 1.880 1.890 211,666 -0.01(-0.53%)
Mar 18, 2009 1.760 1.900 1.700 1.900 386,993 +0.12(+6.74%)
Mar 17, 2009 1.780 1.800 1.710 1.780 220,757 +0.03(+1.71%)
Mar 16, 2009 1.740 1.800 1.690 1.750 183,835 +0.04(+2.34%)
Mar 13, 2009 1.750 1.760 1.670 1.710 138,685 -0.03(-1.72%)
Mar 12, 2009 1.580 1.780 1.560 1.740 279,009 +0.15(+9.43%)
Mar 11, 2009 1.730 1.810 1.580 1.590 196,424 -0.13(-7.56%)
Mar 10, 2009 1.580 1.720 1.540 1.720 408,308 +0.18(+11.69%)
Mar 09, 2009 1.550 1.580 1.520 1.540 142,764 -0.03(-1.91%)
Mar 06, 2009 1.510 1.600 1.510 1.570 148,127 +0.09(+6.08%)
Mar 05, 2009 1.560 1.570 1.470 1.480 160,037 -0.07(-4.52%)
Mar 04, 2009 1.540 1.570 1.460 1.550 333,816 +0.03(+1.97%)
Mar 02, 2009 1.540 1.580 1.520 1.520 161,247 -0.07(-4.40%)
Feb 27, 2009 1.550 1.640 1.550 1.590 195,662 +0.02(+1.27%)
Feb 26, 2009 1.560 1.620 1.520 1.570 153,060 +0.03(+1.95%)
Feb 25, 2009 1.660 1.660 1.530 1.540 159,627 -0.13(-7.78%)
Feb 24, 2009 1.480 1.690 1.480 1.670 232,844 +0.14(+9.15%)
Feb 23, 2009 1.540 1.600 1.510 1.530 180,272 +0.01(+0.66%)
Feb 20, 2009 1.460 1.550 1.460 1.520 132,873 +0.02(+1.33%)
Feb 19, 2009 1.490 1.530 1.470 1.500 111,755 +0.03(+2.04%)
Feb 18, 2009 1.500 1.550 1.460 1.470 141,743 -0.04(-2.65%)
Feb 17, 2009 1.590 1.590 1.510 1.510 145,833 -0.12(-7.36%)
Feb 13, 2009 1.600 1.650 1.580 1.630 108,812 +0.04(+2.52%)
Feb 12, 2009 1.570 1.640 1.570 1.590 64,742 -0.04(-2.45%)
Feb 11, 2009 1.650 1.650 1.610 1.630 61,403 -0.01(-0.61%)
Feb 10, 2009 1.650 1.670 1.610 1.640 124,705 -0.02(-1.20%)
Feb 09, 2009 1.630 1.700 1.630 1.660 144,453 -0.01(-0.60%)
Feb 06, 2009 1.680 1.690 1.550 1.670 203,319 +0.03(+1.83%)
Feb 05, 2009 1.650 1.710 1.610 1.640 167,252 +0.03(+1.86%)
Feb 04, 2009 1.650 1.740 1.610 1.610 165,468 -0.05(-3.01%)
Feb 03, 2009 1.720 1.750 1.650 1.660 127,902 -0.04(-2.35%)
Feb 02, 2009 1.550 1.720 1.550 1.700 209,677 +0.12(+7.59%)
Jan 30, 2009 1.630 1.680 1.530 1.580 306,428 -0.03(-1.86%)
Jan 29, 2009 1.730 1.770 1.610 1.610 263,927 -0.16(-9.04%)
Jan 28, 2009 1.730 1.840 1.660 1.770 175,389 +0.08(+4.73%)
Jan 27, 2009 1.710 1.750 1.660 1.690 124,731 -0.01(-0.59%)
Jan 26, 2009 1.690 1.740 1.680 1.700 118,863 +0.01(+0.59%)
Jan 23, 2009 1.700 1.840 1.670 1.690 125,418 -0.08(-4.52%)
Jan 22, 2009 1.800 1.860 1.745 1.770 60,424 -0.10(-5.35%)
Jan 21, 2009 1.720 1.880 1.650 1.870 161,457 +0.17(+10.00%)
Jan 20, 2009 1.840 1.870 1.700 1.700 139,414 -0.18(-9.57%)
Jan 16, 2009 1.790 1.900 1.790 1.880 97,489 +0.08(+4.44%)
Jan 15, 2009 1.750 1.880 1.680 1.800 90,981 +0.06(+3.45%)
Jan 14, 2009 1.830 1.850 1.740 1.740 133,763 -0.12(-6.45%)
Jan 13, 2009 1.840 1.930 1.830 1.860 126,939 +0.01(+0.54%)
Jan 12, 2009 1.920 1.970 1.850 1.850 118,746 -0.07(-3.65%)
Jan 09, 2009 2.040 2.050 1.920 1.920 143,448 -0.12(-5.88%)
Jan 08, 2009 2.000 2.110 1.980 2.040 93,421 +0.03(+1.49%)
Jan 07, 2009 2.130 2.130 1.990 2.010 86,426 -0.17(-7.80%)
Jan 06, 2009 2.150 2.200 2.140 2.180 136,264 +0.04(+1.87%)
Jan 05, 2009 2.120 2.140 2.000 2.140 106,388 +0.03(+1.42%)
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.