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

Kopin Cp (NQ: KOPN )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 3.470 3.480 3.320 3.440 275,326 +0.05(+1.47%)
Jun 28, 2012 3.400 3.410 3.310 3.390 153,813 -0.02(-0.59%)
Jun 27, 2012 3.350 3.450 3.333 3.410 134,903 +0.09(+2.71%)
Jun 26, 2012 3.280 3.350 3.260 3.320 120,264 +0.04(+1.22%)
Jun 25, 2012 3.280 3.330 3.240 3.280 136,471 -0.07(-2.09%)
Jun 22, 2012 3.150 3.352 3.150 3.350 1,302,098 +0.21(+6.69%)
Jun 21, 2012 3.240 3.240 3.130 3.140 132,415 -0.09(-2.79%)
Jun 20, 2012 3.140 3.230 3.140 3.230 120,699 +0.08(+2.54%)
Jun 19, 2012 3.160 3.190 3.140 3.150 205,305 +0.00(+0.00%)
Jun 18, 2012 3.170 3.250 3.130 3.150 208,311 -0.06(-1.87%)
Jun 15, 2012 3.180 3.240 3.150 3.210 390,136 +0.01(+0.31%)
Jun 14, 2012 3.150 3.260 3.140 3.200 129,339 +0.05(+1.59%)
Jun 13, 2012 3.250 3.310 3.140 3.150 147,154 -0.10(-3.08%)
Jun 12, 2012 3.160 3.250 3.145 3.250 194,138 +0.13(+4.17%)
Jun 11, 2012 3.290 3.310 3.120 3.120 200,515 -0.11(-3.41%)
Jun 08, 2012 3.100 3.250 3.100 3.230 128,282 +0.12(+3.86%)
Jun 07, 2012 3.150 3.160 3.080 3.110 793,591 +0.01(+0.32%)
Jun 06, 2012 3.110 3.150 3.080 3.100 263,909 +0.02(+0.65%)
Jun 05, 2012 3.080 3.130 3.070 3.080 210,218 -0.03(-0.96%)
Jun 04, 2012 3.080 3.130 3.070 3.110 157,381 +0.04(+1.30%)
Jun 01, 2012 3.010 3.120 3.000 3.070 282,576 +0.00(+0.00%)
May 31, 2012 3.080 3.110 3.040 3.070 289,685 +0.00(+0.00%)
May 30, 2012 3.110 3.130 3.070 3.070 126,213 -0.10(-3.15%)
May 29, 2012 3.110 3.190 3.060 3.170 192,485 +0.08(+2.59%)
May 25, 2012 3.070 3.140 3.060 3.090 202,266 +0.03(+0.98%)
May 24, 2012 3.150 3.150 3.010 3.060 302,686 -0.12(-3.77%)
May 23, 2012 3.100 3.210 3.080 3.180 166,390 +0.06(+1.92%)
May 22, 2012 3.190 3.210 3.110 3.120 269,733 -0.07(-2.19%)
May 21, 2012 3.190 3.240 3.140 3.190 325,427 +0.02(+0.63%)
May 18, 2012 3.260 3.310 3.170 3.170 258,397 -0.11(-3.35%)
May 17, 2012 3.300 3.340 3.280 3.280 274,157 -0.02(-0.61%)
May 16, 2012 3.400 3.410 3.300 3.300 258,142 -0.09(-2.65%)
May 15, 2012 3.380 3.400 3.350 3.390 204,964 +0.00(+0.00%)
May 14, 2012 3.500 3.500 3.380 3.390 201,094 -0.17(-4.78%)
May 11, 2012 3.630 3.691 3.450 3.560 239,622 -0.12(-3.26%)
May 10, 2012 3.570 3.720 3.560 3.680 286,244 +0.10(+2.79%)
May 09, 2012 3.400 3.590 3.370 3.580 246,580 +0.12(+3.47%)
May 08, 2012 3.450 3.490 3.400 3.460 164,626 -0.03(-0.86%)
May 07, 2012 3.380 3.510 3.380 3.490 76,968 +0.09(+2.65%)
May 04, 2012 3.480 3.530 3.400 3.400 212,708 -0.11(-3.13%)
May 03, 2012 3.610 3.650 3.500 3.510 161,732 -0.10(-2.77%)
May 02, 2012 3.500 3.610 3.490 3.610 241,232 +0.09(+2.56%)
May 01, 2012 3.560 3.700 3.520 3.520 213,549 -0.05(-1.40%)
Apr 30, 2012 3.640 3.670 3.560 3.570 191,414 -0.07(-1.92%)
Apr 27, 2012 3.660 3.710 3.590 3.640 133,774 +0.03(+0.83%)
Apr 26, 2012 3.660 3.690 3.600 3.610 92,526 -0.07(-1.90%)
Apr 25, 2012 3.620 3.756 3.570 3.680 213,965 +0.11(+3.08%)
Apr 24, 2012 3.600 3.620 3.559 3.570 281,748 -0.02(-0.56%)
Apr 23, 2012 3.720 3.740 3.580 3.590 317,878 -0.22(-5.77%)
Apr 20, 2012 3.950 3.950 3.750 3.810 170,265 +0.01(+0.26%)
Apr 19, 2012 3.790 3.870 3.762 3.800 129,485 +0.03(+0.80%)
Apr 18, 2012 3.830 3.830 3.770 3.770 87,854 -0.10(-2.58%)
Apr 17, 2012 3.870 3.980 3.850 3.870 113,743 +0.05(+1.31%)
Apr 16, 2012 3.780 3.860 3.720 3.820 85,757 +0.05(+1.33%)
Apr 13, 2012 3.850 3.860 3.730 3.770 129,964 -0.12(-3.08%)
Apr 12, 2012 3.700 3.920 3.700 3.890 175,206 +0.19(+4.99%)
Apr 11, 2012 3.720 3.780 3.650 3.705 182,235 +0.04(+0.95%)
Apr 10, 2012 3.790 3.850 3.650 3.670 240,309 -0.10(-2.65%)
Apr 09, 2012 3.810 3.850 3.750 3.770 204,681 -0.12(-3.08%)
Apr 05, 2012 3.920 4.020 3.870 3.890 143,842 -0.07(-1.77%)
Apr 04, 2012 3.880 3.990 3.810 3.960 204,846 +0.02(+0.51%)
Apr 03, 2012 4.030 4.060 3.880 3.940 219,599 -0.11(-2.72%)
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.