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

Kopin Cp (NQ: KOPN )

0.8580 -0.1020 (-10.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2005 5.480 5.550 5.010 5.100 1,277,531 -0.40(-7.27%)
Jun 29, 2005 5.340 5.720 5.300 5.500 1,826,369 +0.20(+3.77%)
Jun 28, 2005 5.000 5.490 4.930 5.300 3,176,965 +0.55(+11.58%)
Jun 27, 2005 4.520 5.150 4.370 4.750 1,550,168 +0.25(+5.56%)
Jun 24, 2005 4.450 4.520 4.370 4.500 1,972,041 +0.11(+2.51%)
Jun 23, 2005 4.150 4.450 4.150 4.390 881,217 +0.23(+5.53%)
Jun 22, 2005 4.280 4.320 4.130 4.160 526,810 -0.06(-1.42%)
Jun 21, 2005 4.160 4.250 4.110 4.220 330,712 +0.07(+1.69%)
Jun 20, 2005 4.040 4.190 4.040 4.150 620,346 +0.14(+3.49%)
Jun 17, 2005 4.050 4.100 3.940 4.010 569,908 -0.02(-0.50%)
Jun 16, 2005 3.980 4.070 3.940 4.030 435,915 +0.05(+1.26%)
Jun 15, 2005 3.920 4.010 3.880 3.980 541,264 +0.08(+2.05%)
Jun 14, 2005 3.870 3.930 3.850 3.900 306,936 +0.03(+0.78%)
Jun 13, 2005 3.880 3.900 3.810 3.870 209,690 +0.00(+0.00%)
Jun 10, 2005 3.900 3.900 3.800 3.870 162,894 -0.03(-0.77%)
Jun 09, 2005 3.810 3.910 3.770 3.900 250,385 +0.05(+1.30%)
Jun 08, 2005 3.780 3.900 3.780 3.850 345,510 +0.09(+2.39%)
Jun 07, 2005 3.800 3.900 3.750 3.760 265,102 +0.01(+0.27%)
Jun 06, 2005 3.640 3.830 3.600 3.750 337,560 +0.10(+2.74%)
Jun 03, 2005 3.650 3.690 3.580 3.650 364,085 +0.00(+0.00%)
Jun 02, 2005 3.640 3.650 3.460 3.650 649,724 +0.03(+0.83%)
Jun 01, 2005 3.350 3.800 3.340 3.620 791,338 -0.23(-5.97%)
May 31, 2005 3.920 3.920 3.830 3.850 196,859 -0.04(-1.03%)
May 27, 2005 3.800 3.900 3.780 3.890 257,970 +0.04(+1.04%)
May 26, 2005 3.650 3.860 3.650 3.850 464,257 +0.22(+6.06%)
May 25, 2005 3.600 3.660 3.540 3.630 327,609 +0.04(+1.11%)
May 24, 2005 3.440 3.610 3.430 3.590 282,800 +0.12(+3.46%)
May 23, 2005 3.460 3.570 3.460 3.470 245,475 -0.03(-0.86%)
May 20, 2005 3.420 3.500 3.380 3.500 195,080 +0.06(+1.74%)
May 19, 2005 3.460 3.540 3.440 3.440 372,275 -0.06(-1.71%)
May 18, 2005 3.340 3.500 3.340 3.500 455,600 +0.19(+5.74%)
May 17, 2005 3.350 3.400 3.300 3.310 349,381 -0.04(-1.19%)
May 16, 2005 3.230 3.350 3.230 3.350 225,488 +0.09(+2.76%)
May 13, 2005 3.170 3.300 3.170 3.260 255,941 +0.04(+1.24%)
May 12, 2005 3.100 3.310 3.100 3.220 333,017 +0.11(+3.54%)
May 11, 2005 3.150 3.200 3.060 3.110 254,379 +0.00(+0.00%)
May 10, 2005 3.240 3.280 3.110 3.110 289,777 -0.19(-5.76%)
May 09, 2005 3.140 3.310 3.140 3.300 508,730 +0.16(+5.10%)
May 06, 2005 3.190 3.200 3.130 3.140 218,404 -0.02(-0.63%)
May 05, 2005 3.100 3.170 3.010 3.160 261,378 +0.07(+2.27%)
May 04, 2005 3.050 3.100 3.000 3.090 343,914 +0.08(+2.66%)
May 03, 2005 3.050 3.080 3.010 3.010 194,609 -0.04(-1.31%)
May 02, 2005 3.050 3.130 2.950 3.050 259,340 -0.02(-0.65%)
Apr 29, 2005 3.050 3.140 3.010 3.070 327,069 +0.07(+2.33%)
Apr 28, 2005 3.130 3.150 3.000 3.000 315,838 -0.10(-3.23%)
Apr 27, 2005 3.140 3.170 3.080 3.100 240,919 -0.06(-1.90%)
Apr 26, 2005 3.100 3.200 3.100 3.160 452,121 +0.01(+0.32%)
Apr 25, 2005 3.040 3.160 3.000 3.150 534,771 +0.24(+8.25%)
Apr 22, 2005 3.000 3.040 2.890 2.910 289,644 -0.11(-3.64%)
Apr 21, 2005 2.940 3.090 2.930 3.020 407,793 +0.11(+3.78%)
Apr 20, 2005 3.080 3.080 2.910 2.910 354,350 -0.13(-4.28%)
Apr 19, 2005 2.770 3.100 2.740 3.040 434,765 +0.29(+10.55%)
Apr 18, 2005 2.700 2.770 2.620 2.750 258,119 +0.08(+3.00%)
Apr 15, 2005 2.760 2.770 2.640 2.670 338,132 -0.08(-2.91%)
Apr 14, 2005 2.880 2.900 2.730 2.750 428,698 -0.01(-0.36%)
Apr 13, 2005 2.730 2.840 2.694 2.760 358,719 +0.08(+2.99%)
Apr 12, 2005 2.760 2.780 2.650 2.680 484,084 -0.10(-3.60%)
Apr 11, 2005 2.780 2.910 2.750 2.780 297,791 -0.02(-0.71%)
Apr 08, 2005 2.860 2.950 2.780 2.800 231,280 -0.07(-2.44%)
Apr 07, 2005 2.860 2.900 2.780 2.870 288,875 +0.03(+1.06%)
Apr 06, 2005 2.850 2.940 2.820 2.840 375,001 +0.03(+1.07%)
Apr 05, 2005 2.880 2.950 2.800 2.810 334,621 -0.07(-2.43%)
Apr 04, 2005 2.920 2.990 2.850 2.880 315,103 -0.08(-2.70%)
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.