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

Kopin Cp (NQ: KOPN )

0.7710 -0.0261 (-3.27%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 (%)
Aug 31, 2022 1.320 1.380 1.320 1.370 210,213 +0.04(+3.01%)
Aug 30, 2022 1.400 1.420 1.310 1.330 384,653 -0.05(-3.62%)
Aug 29, 2022 1.400 1.430 1.370 1.380 673,584 -0.03(-2.13%)
Aug 26, 2022 1.520 1.520 1.400 1.410 473,133 -0.12(-7.84%)
Aug 25, 2022 1.520 1.530 1.470 1.530 402,736 +0.08(+5.52%)
Aug 24, 2022 1.420 1.480 1.420 1.450 184,582 +0.02(+1.40%)
Aug 23, 2022 1.480 1.490 1.410 1.430 307,524 -0.04(-2.72%)
Aug 22, 2022 1.410 1.510 1.385 1.470 775,073 +0.03(+2.08%)
Aug 19, 2022 1.520 1.530 1.430 1.440 872,544 -0.13(-8.28%)
Aug 18, 2022 1.520 1.580 1.500 1.570 574,221 +0.06(+3.97%)
Aug 17, 2022 1.570 1.580 1.480 1.510 644,759 -0.07(-4.43%)
Aug 16, 2022 1.650 1.650 1.530 1.580 1,393,994 -0.10(-5.95%)
Aug 15, 2022 1.580 1.700 1.530 1.680 920,960 +0.11(+7.01%)
Aug 12, 2022 1.590 1.600 1.520 1.570 1,003,451 +0.03(+1.95%)
Aug 11, 2022 1.670 1.770 1.520 1.540 1,455,399 -0.12(-7.23%)
Aug 10, 2022 1.580 1.710 1.550 1.660 1,007,728 +0.11(+7.10%)
Aug 09, 2022 1.570 1.590 1.510 1.550 567,502 -0.03(-1.90%)
Aug 08, 2022 1.530 1.630 1.520 1.580 1,023,674 +0.07(+4.64%)
Aug 05, 2022 1.420 1.510 1.420 1.510 621,612 +0.07(+4.86%)
Aug 04, 2022 1.500 1.560 1.420 1.440 1,250,569 -0.05(-3.36%)
Aug 03, 2022 1.540 1.540 1.470 1.490 1,154,955 -0.05(-3.25%)
Aug 02, 2022 1.600 1.790 1.530 1.540 3,093,747 -0.35(-18.52%)
Aug 01, 2022 1.770 1.900 1.730 1.890 1,190,012 +0.12(+6.78%)
Jul 29, 2022 1.700 1.820 1.700 1.770 688,390 +0.05(+2.91%)
Jul 28, 2022 1.670 1.740 1.611 1.720 419,814 +0.03(+1.78%)
Jul 27, 2022 1.610 1.690 1.570 1.690 598,423 +0.12(+7.64%)
Jul 26, 2022 1.710 1.710 1.550 1.570 807,968 -0.12(-7.10%)
Jul 25, 2022 1.620 1.760 1.600 1.690 1,108,157 +0.10(+6.29%)
Jul 22, 2022 1.750 1.780 1.560 1.590 681,131 -0.16(-9.14%)
Jul 21, 2022 1.760 1.830 1.710 1.750 945,479 -0.01(-0.57%)
Jul 20, 2022 1.520 1.840 1.520 1.760 2,229,873 +0.24(+15.79%)
Jul 19, 2022 1.450 1.535 1.420 1.520 862,170 +0.12(+8.57%)
Jul 18, 2022 1.430 1.510 1.400 1.400 854,996 -0.04(-2.78%)
Jul 15, 2022 1.540 1.540 1.390 1.440 1,125,700 -0.07(-4.64%)
Jul 14, 2022 1.280 1.580 1.280 1.510 1,971,895 +0.20(+15.27%)
Jul 13, 2022 1.250 1.330 1.250 1.310 1,551,609 +0.01(+0.77%)
Jul 12, 2022 1.250 1.300 1.230 1.300 1,113,241 +0.05(+4.00%)
Jul 11, 2022 1.310 1.319 1.240 1.250 521,095 -0.06(-4.58%)
Jul 08, 2022 1.300 1.360 1.279 1.310 750,605 -0.02(-1.50%)
Jul 07, 2022 1.240 1.350 1.230 1.330 1,207,626 +0.15(+12.71%)
Jul 06, 2022 1.200 1.230 1.170 1.180 711,521 -0.02(-1.67%)
Jul 05, 2022 1.150 1.210 1.125 1.200 643,654 +0.06(+5.26%)
Jul 01, 2022 1.100 1.170 1.100 1.140 1,070,497 +0.02(+1.79%)
Jun 30, 2022 1.140 1.155 1.090 1.120 833,117 -0.06(-5.08%)
Jun 29, 2022 1.200 1.200 1.150 1.180 675,983 -0.03(-2.48%)
Jun 28, 2022 1.190 1.250 1.160 1.210 1,071,817 -0.01(-0.82%)
Jun 27, 2022 1.320 1.320 1.200 1.220 1,553,403 -0.09(-6.87%)
Jun 24, 2022 1.340 1.420 1.290 1.310 10,079,868 -0.02(-1.50%)
Jun 23, 2022 1.220 1.330 1.180 1.330 1,766,450 +0.12(+9.92%)
Jun 22, 2022 1.160 1.240 1.156 1.210 1,009,439 +0.02(+1.68%)
Jun 21, 2022 1.140 1.210 1.110 1.190 1,713,457 +0.13(+12.26%)
Jun 17, 2022 1.050 1.090 1.050 1.060 3,830,300 +0.02(+1.92%)
Jun 16, 2022 1.100 1.130 1.020 1.040 1,347,656 -0.09(-7.96%)
Jun 15, 2022 1.110 1.160 1.090 1.130 1,305,474 +0.00(+0.44%)
Jun 14, 2022 1.210 1.220 1.120 1.125 580,391 -0.06(-5.46%)
Jun 13, 2022 1.250 1.250 1.170 1.190 1,181,686 -0.13(-9.85%)
Jun 10, 2022 1.350 1.390 1.300 1.320 686,425 -0.10(-7.04%)
Jun 09, 2022 1.410 1.505 1.380 1.420 1,211,401 +0.02(+1.43%)
Jun 08, 2022 1.530 1.530 1.380 1.400 912,828 -0.12(-7.89%)
Jun 07, 2022 1.410 1.540 1.330 1.520 1,541,269 +0.11(+7.80%)
Jun 06, 2022 1.430 1.450 1.340 1.410 1,597,209 +0.04(+2.92%)
Jun 03, 2022 1.260 1.470 1.240 1.370 2,208,922 +0.11(+8.73%)
Jun 02, 2022 1.140 1.270 1.135 1.260 1,308,159 +0.11(+9.57%)
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.