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 30, 2008 2.850 3.070 2.830 2.870 187,603 +0.00(+0.00%)
Jun 27, 2008 2.990 2.990 2.800 2.870 7,151,825 -0.11(-3.69%)
Jun 26, 2008 3.030 3.040 2.900 2.980 234,407 -0.07(-2.30%)
Jun 25, 2008 3.050 3.130 3.030 3.050 124,691 -0.01(-0.33%)
Jun 24, 2008 3.080 3.080 2.940 3.060 140,752 +0.00(+0.00%)
Jun 23, 2008 3.190 3.190 3.010 3.060 117,197 -0.06(-1.92%)
Jun 20, 2008 3.220 3.260 3.040 3.120 299,187 -0.08(-2.50%)
Jun 19, 2008 3.260 3.260 3.150 3.200 119,429 -0.06(-1.84%)
Jun 18, 2008 3.250 3.300 3.170 3.260 147,425 +0.05(+1.56%)
Jun 17, 2008 3.200 3.240 3.132 3.210 168,111 +0.06(+1.90%)
Jun 16, 2008 2.980 3.150 2.980 3.150 131,891 +0.13(+4.30%)
Jun 13, 2008 3.020 3.090 2.960 3.020 64,533 +0.01(+0.33%)
Jun 12, 2008 2.950 3.020 2.920 3.010 92,978 +0.08(+2.73%)
Jun 11, 2008 2.970 2.980 2.910 2.930 99,262 -0.03(-1.01%)
Jun 10, 2008 2.960 3.000 2.910 2.960 81,981 -0.03(-1.00%)
Jun 09, 2008 3.080 3.080 2.984 2.990 74,319 -0.11(-3.55%)
Jun 06, 2008 3.090 3.100 3.040 3.100 57,300 -0.03(-0.96%)
Jun 05, 2008 3.040 3.170 2.980 3.130 100,822 +0.08(+2.62%)
Jun 04, 2008 2.960 3.070 2.960 3.050 80,301 +0.06(+2.01%)
Jun 03, 2008 2.930 3.050 2.920 2.990 88,466 +0.04(+1.36%)
Jun 02, 2008 3.000 3.040 2.950 2.950 74,227 -0.08(-2.64%)
May 30, 2008 3.045 3.045 2.970 3.030 96,028 +0.03(+1.00%)
May 29, 2008 2.890 3.050 2.890 3.000 160,487 +0.07(+2.39%)
May 28, 2008 2.930 2.960 2.870 2.930 74,513 +0.01(+0.34%)
May 27, 2008 2.850 2.950 2.840 2.920 72,962 +0.08(+2.82%)
May 26, 2008 2.920 2.920 2.800 2.840 101,333 +0.00(+0.00%)
May 23, 2008 2.920 2.920 2.800 2.840 101,333 -0.07(-2.41%)
May 22, 2008 2.850 2.960 2.850 2.910 176,021 +0.05(+1.75%)
May 21, 2008 2.920 2.930 2.860 2.860 138,591 -0.03(-1.04%)
May 20, 2008 2.880 2.950 2.830 2.890 84,355 -0.01(-0.34%)
May 19, 2008 2.900 2.980 2.890 2.900 119,868 -0.04(-1.36%)
May 16, 2008 2.970 2.970 2.830 2.940 214,181 -0.05(-1.67%)
May 15, 2008 3.080 3.080 2.940 2.990 113,698 -0.06(-1.97%)
May 14, 2008 3.090 3.130 3.010 3.050 106,950 -0.06(-1.93%)
May 13, 2008 3.160 3.160 3.020 3.110 134,814 -0.02(-0.64%)
May 12, 2008 3.100 3.230 3.100 3.130 79,700 +0.04(+1.29%)
May 09, 2008 3.030 3.180 2.900 3.090 111,844 +0.00(+0.00%)
May 08, 2008 3.250 3.250 3.070 3.090 118,024 -0.13(-4.04%)
May 07, 2008 3.300 3.300 3.170 3.220 225,889 +0.13(+4.21%)
May 06, 2008 3.200 3.220 3.080 3.090 127,152 -0.15(-4.63%)
May 05, 2008 3.190 3.270 3.080 3.240 200,918 +0.09(+2.86%)
May 02, 2008 3.020 3.180 3.000 3.150 190,840 +0.15(+5.00%)
May 01, 2008 3.030 3.050 2.970 3.000 98,036 +0.02(+0.67%)
Apr 30, 2008 2.900 3.030 2.870 2.980 108,080 +0.07(+2.41%)
Apr 29, 2008 2.880 2.940 2.810 2.910 59,759 -0.01(-0.34%)
Apr 28, 2008 2.920 2.920 2.870 2.920 45,236 -0.02(-0.68%)
Apr 25, 2008 2.900 2.950 2.800 2.940 55,652 +0.07(+2.44%)
Apr 24, 2008 2.800 2.940 2.800 2.870 98,328 +0.09(+3.24%)
Apr 23, 2008 2.660 2.840 2.660 2.780 105,158 +0.16(+6.11%)
Apr 22, 2008 2.660 2.850 2.620 2.620 149,819 -0.01(-0.38%)
Apr 21, 2008 2.660 2.690 2.630 2.630 42,524 -0.07(-2.59%)
Apr 18, 2008 2.700 2.720 2.610 2.700 69,421 +0.04(+1.50%)
Apr 17, 2008 2.610 2.660 2.530 2.660 63,086 +0.07(+2.70%)
Apr 16, 2008 2.580 2.660 2.510 2.590 78,557 +0.02(+0.78%)
Apr 15, 2008 2.590 2.650 2.560 2.570 51,117 -0.04(-1.53%)
Apr 14, 2008 2.600 2.620 2.510 2.610 76,854 +0.04(+1.56%)
Apr 11, 2008 2.630 2.630 2.550 2.570 74,705 -0.13(-4.81%)
Apr 10, 2008 2.580 2.700 2.470 2.700 195,654 +0.13(+5.06%)
Apr 09, 2008 2.650 2.660 2.520 2.570 101,294 -0.09(-3.38%)
Apr 08, 2008 2.640 2.660 2.500 2.660 127,819 +0.03(+1.14%)
Apr 07, 2008 2.700 2.720 2.590 2.630 100,876 -0.10(-3.66%)
Apr 04, 2008 2.740 2.750 2.580 2.730 53,819 -0.02(-0.73%)
Apr 03, 2008 2.750 2.750 2.670 2.750 76,924 +0.00(+0.00%)
Apr 02, 2008 2.700 2.750 2.630 2.750 174,228 +0.08(+3.00%)
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.