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

Kopin Cp (NQ: KOPN )

0.7624 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2017 3.490 3.550 3.410 3.450 204,097 -0.04(-1.15%)
May 30, 2017 3.550 3.578 3.440 3.490 304,571 -0.05(-1.41%)
May 26, 2017 3.580 3.580 3.500 3.540 255,777 -0.04(-1.12%)
May 25, 2017 3.720 3.760 3.560 3.580 371,897 -0.11(-2.98%)
May 24, 2017 3.700 3.980 3.665 3.690 742,266 +0.01(+0.27%)
May 23, 2017 3.790 3.870 3.600 3.680 496,394 -0.09(-2.39%)
May 22, 2017 3.600 3.780 3.600 3.770 501,026 +0.22(+6.20%)
May 19, 2017 3.660 3.750 3.550 3.550 409,300 -0.09(-2.47%)
May 18, 2017 3.740 3.790 3.620 3.640 596,080 -0.06(-1.62%)
May 17, 2017 3.690 3.830 3.620 3.700 1,102,264 +0.09(+2.49%)
May 16, 2017 3.450 3.740 3.430 3.610 645,873 +0.16(+4.64%)
May 15, 2017 3.470 3.540 3.435 3.450 260,179 -0.02(-0.58%)
May 12, 2017 3.530 3.580 3.370 3.470 694,248 -0.05(-1.42%)
May 11, 2017 3.700 3.700 3.520 3.520 464,806 -0.21(-5.63%)
May 10, 2017 3.800 3.860 3.700 3.730 265,250 -0.11(-2.86%)
May 09, 2017 3.970 4.050 3.620 3.840 1,177,812 -0.42(-9.86%)
May 08, 2017 4.220 4.490 4.200 4.260 813,145 +0.03(+0.71%)
May 05, 2017 4.160 4.270 4.060 4.230 435,137 +0.05(+1.20%)
May 04, 2017 4.180 4.250 4.120 4.180 329,801 +0.00(+0.00%)
May 03, 2017 4.090 4.200 4.010 4.180 440,875 +0.05(+1.21%)
May 02, 2017 4.230 4.350 4.100 4.130 393,564 -0.07(-1.67%)
May 01, 2017 4.060 4.220 4.010 4.200 354,949 +0.12(+2.94%)
Apr 28, 2017 4.170 4.230 4.050 4.080 306,602 -0.10(-2.39%)
Apr 27, 2017 4.250 4.250 4.130 4.180 485,943 -0.02(-0.48%)
Apr 26, 2017 3.870 4.340 3.830 4.200 1,172,969 +0.35(+9.09%)
Apr 25, 2017 3.850 3.980 3.830 3.850 298,525 +0.04(+1.05%)
Apr 24, 2017 3.870 3.870 3.760 3.810 245,943 +0.04(+1.06%)
Apr 21, 2017 4.010 4.040 3.750 3.770 384,916 -0.26(-6.45%)
Apr 20, 2017 3.910 4.050 3.880 4.030 368,670 +0.13(+3.33%)
Apr 19, 2017 3.830 3.970 3.776 3.900 402,407 +0.11(+2.90%)
Apr 18, 2017 3.750 3.810 3.670 3.790 138,522 +0.04(+1.07%)
Apr 17, 2017 3.690 3.780 3.650 3.750 273,249 +0.10(+2.74%)
Apr 13, 2017 3.680 3.730 3.620 3.650 223,319 -0.05(-1.35%)
Apr 12, 2017 3.680 3.750 3.640 3.700 301,268 -0.01(-0.27%)
Apr 11, 2017 3.710 3.720 3.565 3.710 369,198 +0.00(+0.00%)
Apr 10, 2017 3.800 3.830 3.655 3.710 408,789 -0.12(-3.13%)
Apr 07, 2017 3.890 3.890 3.760 3.830 219,979 -0.02(-0.52%)
Apr 06, 2017 4.020 4.030 3.780 3.850 464,734 +0.06(+1.58%)
Apr 05, 2017 3.900 3.959 3.780 3.790 302,185 -0.09(-2.32%)
Apr 04, 2017 3.980 4.040 3.830 3.880 423,614 -0.10(-2.51%)
Apr 03, 2017 4.090 4.140 3.950 3.980 340,100 -0.12(-2.93%)
Mar 31, 2017 4.020 4.120 3.950 4.100 403,117 +0.02(+0.49%)
Mar 30, 2017 4.090 4.170 4.000 4.080 439,534 -0.01(-0.24%)
Mar 29, 2017 4.050 4.210 3.980 4.090 649,626 -0.02(-0.37%)
Mar 28, 2017 4.010 4.180 3.900 4.105 647,070 +0.08(+1.86%)
Mar 27, 2017 3.910 4.080 3.790 4.030 531,020 +0.04(+1.00%)
Mar 24, 2017 4.030 4.080 3.935 3.990 267,019 +0.00(+0.00%)
Mar 23, 2017 3.930 4.070 3.930 3.990 460,213 +0.06(+1.53%)
Mar 22, 2017 3.780 3.960 3.650 3.930 451,386 +0.11(+2.88%)
Mar 21, 2017 4.040 4.040 3.800 3.820 351,094 -0.20(-4.98%)
Mar 20, 2017 3.990 4.090 3.890 4.020 741,365 +0.07(+1.77%)
Mar 17, 2017 3.740 3.970 3.710 3.950 863,104 +0.15(+3.95%)
Mar 16, 2017 3.650 3.830 3.630 3.800 386,356 +0.13(+3.54%)
Mar 15, 2017 3.610 3.749 3.570 3.670 334,001 +0.05(+1.38%)
Mar 14, 2017 3.700 3.740 3.580 3.620 298,677 -0.08(-2.16%)
Mar 13, 2017 3.420 3.890 3.381 3.700 1,564,800 +0.36(+10.78%)
Mar 10, 2017 3.400 3.480 3.300 3.340 223,204 -0.04(-1.18%)
Mar 09, 2017 3.430 3.460 3.370 3.380 149,791 -0.05(-1.46%)
Mar 08, 2017 3.440 3.520 3.415 3.430 155,349 +0.00(+0.00%)
Mar 07, 2017 3.430 3.490 3.400 3.430 166,038 -0.01(-0.29%)
Mar 06, 2017 3.380 3.490 3.270 3.440 224,685 +0.07(+2.08%)
Mar 03, 2017 3.410 3.480 3.290 3.370 335,716 -0.04(-1.17%)
Mar 02, 2017 3.530 3.534 3.390 3.410 196,167 -0.15(-4.21%)
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.