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

Kopin Cp (NQ: KOPN )

0.7860 -0.0198 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2014 3.380 3.510 3.350 3.430 291,894 +0.00(+0.00%)
Jul 30, 2014 3.590 3.590 3.390 3.430 118,576 -0.11(-3.11%)
Jul 29, 2014 3.600 3.700 3.500 3.540 241,807 -0.03(-0.84%)
Jul 28, 2014 3.480 3.690 3.450 3.570 426,084 +0.14(+4.08%)
Jul 25, 2014 3.090 3.480 3.090 3.430 716,502 +0.29(+9.24%)
Jul 24, 2014 3.190 3.210 3.132 3.140 110,584 +0.00(+0.00%)
Jul 23, 2014 3.190 3.250 3.130 3.140 119,722 -0.02(-0.63%)
Jul 22, 2014 3.140 3.210 3.130 3.160 76,706 +0.03(+0.96%)
Jul 21, 2014 3.080 3.150 3.070 3.130 126,948 +0.02(+0.64%)
Jul 18, 2014 3.010 3.110 3.010 3.110 152,862 +0.08(+2.64%)
Jul 17, 2014 3.060 3.240 3.010 3.030 280,667 -0.05(-1.62%)
Jul 16, 2014 3.100 3.130 3.075 3.080 92,394 +0.02(+0.65%)
Jul 15, 2014 3.120 3.140 3.040 3.060 151,995 -0.05(-1.61%)
Jul 14, 2014 3.100 3.130 3.050 3.110 133,089 +0.06(+1.97%)
Jul 11, 2014 3.080 3.131 3.050 3.050 112,148 -0.05(-1.61%)
Jul 10, 2014 3.050 3.160 3.050 3.100 88,300 -0.04(-1.27%)
Jul 09, 2014 3.100 3.180 3.090 3.140 86,012 +0.06(+1.95%)
Jul 08, 2014 3.140 3.160 3.030 3.080 217,289 -0.07(-2.22%)
Jul 07, 2014 3.240 3.270 3.150 3.150 189,547 -0.12(-3.67%)
Jul 03, 2014 3.270 3.270 3.270 3.270 76,700 +0.01(+0.31%)
Jul 02, 2014 3.340 3.380 3.260 3.260 95,670 -0.11(-3.26%)
Jul 01, 2014 3.260 3.400 3.250 3.370 251,671 +0.11(+3.37%)
Jun 30, 2014 3.290 3.290 3.230 3.260 152,760 -0.07(-2.10%)
Jun 27, 2014 3.110 3.340 3.110 3.330 422,549 +0.18(+5.71%)
Jun 26, 2014 3.200 3.220 3.140 3.150 117,925 -0.06(-1.87%)
Jun 25, 2014 3.280 3.350 3.210 3.210 115,361 -0.08(-2.43%)
Jun 24, 2014 3.350 3.430 3.285 3.290 186,922 -0.06(-1.79%)
Jun 23, 2014 3.400 3.430 3.270 3.350 145,988 +0.08(+2.45%)
Jun 20, 2014 3.260 3.310 3.190 3.270 451,282 +0.03(+0.93%)
Jun 19, 2014 3.310 3.310 3.210 3.240 80,042 -0.04(-1.22%)
Jun 18, 2014 3.320 3.340 3.250 3.280 101,106 -0.05(-1.50%)
Jun 17, 2014 3.270 3.380 3.260 3.330 150,742 +0.06(+1.83%)
Jun 16, 2014 3.240 3.290 3.200 3.270 104,706 +0.01(+0.31%)
Jun 13, 2014 3.180 3.283 3.120 3.260 143,843 +0.11(+3.49%)
Jun 12, 2014 3.250 3.250 3.130 3.150 175,579 -0.09(-2.78%)
Jun 11, 2014 3.290 3.340 3.180 3.240 136,765 -0.07(-2.11%)
Jun 10, 2014 3.410 3.410 3.290 3.310 163,993 -0.03(-0.90%)
Jun 06, 2014 3.300 3.430 3.250 3.340 326,918 +0.09(+2.77%)
Jun 05, 2014 3.080 3.290 3.050 3.250 228,306 +0.16(+5.18%)
Jun 04, 2014 3.000 3.120 3.000 3.090 109,225 +0.07(+2.32%)
Jun 03, 2014 3.040 3.070 3.000 3.020 133,213 -0.02(-0.66%)
Jun 02, 2014 3.210 3.210 3.030 3.040 142,244 -0.14(-4.40%)
May 30, 2014 3.280 3.280 3.180 3.180 241,874 -0.08(-2.45%)
May 29, 2014 3.290 3.330 3.230 3.260 65,767 -0.03(-0.91%)
May 28, 2014 3.330 3.330 3.250 3.290 160,598 -0.06(-1.79%)
May 27, 2014 3.170 3.400 3.170 3.350 283,606 +0.18(+5.68%)
May 23, 2014 3.060 3.170 3.170 3.170 88,500 +0.08(+2.59%)
May 22, 2014 2.990 3.140 2.980 3.090 58,567 +0.10(+3.34%)
May 21, 2014 3.040 3.050 2.950 2.990 132,531 -0.04(-1.32%)
May 20, 2014 3.050 3.100 3.010 3.030 245,704 -0.05(-1.46%)
May 19, 2014 3.000 3.130 2.970 3.075 137,119 +0.07(+2.16%)
May 16, 2014 2.910 3.010 2.910 3.010 150,056 +0.09(+3.08%)
May 15, 2014 2.930 2.990 2.900 2.920 175,672 -0.04(-1.35%)
May 14, 2014 3.040 3.050 2.950 2.960 256,050 -0.09(-2.95%)
May 13, 2014 3.140 3.150 3.030 3.050 291,427 -0.08(-2.56%)
May 12, 2014 3.030 3.200 3.030 3.130 196,975 +0.13(+4.33%)
May 09, 2014 3.000 3.085 3.000 3.000 242,662 -0.05(-1.64%)
May 08, 2014 3.140 3.180 3.050 3.050 196,528 -0.08(-2.56%)
May 07, 2014 3.190 3.240 3.100 3.130 122,788 -0.02(-0.63%)
May 06, 2014 3.160 3.260 3.110 3.150 250,386 -0.04(-1.25%)
May 05, 2014 3.200 3.320 3.170 3.190 127,768 -0.06(-1.85%)
May 02, 2014 3.250 3.270 3.180 3.250 139,629 +0.03(+0.93%)
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.