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

Kopin Cp (NQ: KOPN )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 19, 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, 2023 2.080 2.230 2.060 2.150 1,446,452 +0.10(+4.88%)
Jun 29, 2023 2.060 2.210 2.020 2.050 1,478,450 +0.01(+0.49%)
Jun 28, 2023 2.000 2.050 2.000 2.040 663,117 -0.02(-0.97%)
Jun 27, 2023 2.050 2.070 1.970 2.060 492,365 +0.05(+2.49%)
Jun 26, 2023 2.130 2.250 1.960 2.010 2,231,761 -0.14(-6.51%)
Jun 23, 2023 2.020 2.170 2.014 2.150 1,202,897 +0.09(+4.37%)
Jun 22, 2023 2.030 2.150 2.005 2.060 937,912 +0.00(+0.00%)
Jun 21, 2023 2.020 2.170 2.010 2.060 1,560,332 +0.04(+1.98%)
Jun 20, 2023 2.040 2.110 1.980 2.020 734,548 -0.02(-0.98%)
Jun 16, 2023 2.130 2.130 1.970 2.040 1,463,010 -0.09(-4.45%)
Jun 15, 2023 2.120 2.150 2.060 2.135 618,735 +0.01(+0.71%)
Jun 14, 2023 2.140 2.180 2.070 2.120 1,062,468 -0.01(-0.47%)
Jun 13, 2023 2.270 2.370 2.060 2.130 2,662,790 -0.14(-5.96%)
Jun 12, 2023 2.220 2.300 2.160 2.265 876,295 +0.10(+4.86%)
Jun 09, 2023 2.350 2.370 2.130 2.160 1,028,087 -0.10(-4.42%)
Jun 08, 2023 2.070 2.360 2.055 2.260 2,020,198 +0.23(+11.33%)
Jun 07, 2023 1.980 2.110 1.930 2.030 1,392,808 +0.13(+6.84%)
Jun 06, 2023 1.980 2.031 1.860 1.900 1,932,363 -0.20(-9.52%)
Jun 05, 2023 2.070 2.250 2.060 2.100 2,075,214 +0.02(+0.72%)
Jun 02, 2023 2.300 2.340 2.010 2.085 2,097,167 -0.19(-8.15%)
Jun 01, 2023 2.220 2.500 2.170 2.270 3,122,487 +0.10(+4.61%)
May 31, 2023 2.080 2.300 1.800 2.170 3,622,943 +0.14(+6.90%)
May 30, 2023 1.720 2.060 1.720 2.030 2,323,012 +0.29(+16.67%)
May 26, 2023 1.620 1.760 1.580 1.740 1,309,349 +0.14(+8.75%)
May 25, 2023 1.460 1.690 1.450 1.600 921,380 +0.13(+8.84%)
May 24, 2023 1.380 1.480 1.370 1.470 456,160 +0.05(+3.52%)
May 23, 2023 1.480 1.520 1.375 1.420 1,054,632 -0.14(-8.97%)
May 22, 2023 1.610 1.650 1.530 1.560 648,996 -0.09(-5.45%)
May 19, 2023 1.650 1.670 1.440 1.650 1,334,813 +0.03(+1.85%)
May 18, 2023 1.420 1.690 1.410 1.620 2,604,011 +0.22(+15.71%)
May 17, 2023 1.270 1.420 1.240 1.400 1,266,929 +0.11(+8.53%)
May 16, 2023 1.160 1.310 1.160 1.290 667,215 +0.12(+10.26%)
May 15, 2023 1.180 1.200 1.170 1.170 382,385 -0.02(-1.68%)
May 12, 2023 1.120 1.230 1.120 1.190 884,618 +0.07(+6.25%)
May 11, 2023 1.040 1.120 1.030 1.120 932,986 +0.12(+12.00%)
May 10, 2023 1.000 1.030 0.9905 1.000 196,216 -0.01(-0.99%)
May 09, 2023 1.000 1.010 0.9940 1.010 220,138 +0.02(+1.51%)
May 08, 2023 1.010 1.020 0.9860 0.9950 358,578 -0.02(-1.49%)
May 05, 2023 1.000 1.010 0.9921 1.010 155,303 +0.00(+0.00%)
May 04, 2023 1.000 1.020 0.9850 1.010 204,821 +0.00(+0.00%)
May 03, 2023 0.9800 1.030 0.9800 1.010 257,722 +0.02(+2.01%)
May 02, 2023 1.020 1.030 0.9801 0.9901 234,099 -0.03(-2.93%)
May 01, 2023 1.030 1.060 1.020 1.020 315,657 -0.02(-1.92%)
Apr 28, 2023 1.010 1.040 1.000 1.040 177,261 +0.03(+2.97%)
Apr 27, 2023 1.060 1.070 1.000 1.010 332,018 -0.06(-5.61%)
Apr 26, 2023 1.030 1.100 1.010 1.070 696,818 +0.08(+8.04%)
Apr 25, 2023 0.9900 1.010 0.9700 0.9904 286,251 +0.01(+0.78%)
Apr 24, 2023 0.9900 1.020 0.9700 0.9827 356,167 +0.00(+0.40%)
Apr 21, 2023 1.010 1.020 0.9753 0.9788 360,621 -0.02(-1.56%)
Apr 20, 2023 0.9900 0.9999 0.9801 0.9943 180,053 -0.00(-0.10%)
Apr 19, 2023 0.9900 1.000 0.9899 0.9953 223,960 -0.00(-0.34%)
Apr 18, 2023 1.010 1.010 0.9900 0.9987 183,699 +0.01(+0.88%)
Apr 17, 2023 1.000 1.010 0.9803 0.9900 290,997 -0.01(-1.00%)
Apr 14, 2023 1.000 1.011 0.9981 1.000 325,036 -0.01(-0.99%)
Apr 13, 2023 1.010 1.025 1.000 1.010 208,651 +0.00(+0.00%)
Apr 12, 2023 1.060 1.069 1.000 1.010 540,397 -0.04(-3.81%)
Apr 11, 2023 1.050 1.080 1.040 1.050 221,645 +0.00(+0.00%)
Apr 10, 2023 1.000 1.060 0.9819 1.050 242,175 +0.04(+3.96%)
Apr 06, 2023 1.010 1.020 0.9818 1.010 127,880 +0.00(+0.00%)
Apr 05, 2023 1.040 1.050 0.9802 1.010 288,337 -0.03(-2.88%)
Apr 04, 2023 1.100 1.120 1.030 1.040 243,758 -0.06(-5.45%)
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.