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

Kopin Cp (NQ: KOPN )

0.8105 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
Sep 30, 2020 1.440 1.440 1.340 1.380 250,236 -0.03(-2.13%)
Sep 29, 2020 1.320 1.410 1.300 1.410 480,818 +0.09(+6.82%)
Sep 28, 2020 1.300 1.389 1.290 1.320 464,564 +0.04(+3.13%)
Sep 25, 2020 1.230 1.300 1.230 1.280 230,600 +0.05(+4.07%)
Sep 24, 2020 1.250 1.320 1.200 1.230 503,209 +0.00(+0.00%)
Sep 23, 2020 1.300 1.300 1.230 1.230 461,869 -0.08(-6.11%)
Sep 22, 2020 1.300 1.330 1.260 1.310 297,864 +0.03(+2.34%)
Sep 21, 2020 1.330 1.340 1.280 1.280 554,689 -0.07(-5.19%)
Sep 18, 2020 1.390 1.420 1.340 1.350 508,900 -0.02(-1.46%)
Sep 17, 2020 1.440 1.440 1.320 1.370 680,543 -0.07(-4.86%)
Sep 16, 2020 1.510 1.640 1.420 1.440 3,093,381 +0.06(+4.35%)
Sep 15, 2020 1.440 1.480 1.370 1.380 276,880 -0.02(-1.43%)
Sep 14, 2020 1.320 1.420 1.300 1.400 402,992 +0.13(+10.24%)
Sep 11, 2020 1.290 1.350 1.260 1.270 231,300 +0.01(+0.79%)
Sep 10, 2020 1.290 1.350 1.260 1.260 297,720 -0.05(-3.82%)
Sep 09, 2020 1.310 1.350 1.260 1.310 273,150 +0.04(+3.15%)
Sep 08, 2020 1.390 1.390 1.260 1.270 470,879 -0.10(-7.30%)
Sep 04, 2020 1.370 1.410 1.220 1.370 809,300 -0.02(-1.44%)
Sep 03, 2020 1.500 1.510 1.350 1.390 813,024 -0.15(-9.74%)
Sep 02, 2020 1.540 1.550 1.490 1.540 301,343 +0.02(+1.32%)
Sep 01, 2020 1.500 1.550 1.450 1.520 411,386 +0.01(+0.66%)
Aug 31, 2020 1.540 1.540 1.450 1.510 459,839 -0.02(-1.31%)
Aug 28, 2020 1.510 1.540 1.490 1.530 477,200 +0.01(+0.66%)
Aug 27, 2020 1.550 1.550 1.450 1.520 815,689 -0.03(-1.94%)
Aug 26, 2020 1.440 1.550 1.440 1.550 1,048,157 +0.14(+9.93%)
Aug 25, 2020 1.400 1.430 1.370 1.410 621,227 +0.04(+2.92%)
Aug 24, 2020 1.360 1.380 1.330 1.370 642,466 +0.03(+2.24%)
Aug 21, 2020 1.410 1.415 1.320 1.340 923,100 -0.08(-5.63%)
Aug 20, 2020 1.480 1.490 1.410 1.420 408,072 -0.05(-3.40%)
Aug 19, 2020 1.470 1.520 1.420 1.470 548,924 +0.00(+0.00%)
Aug 18, 2020 1.500 1.520 1.380 1.470 1,249,782 -0.04(-2.65%)
Aug 17, 2020 1.510 1.580 1.490 1.510 1,007,436 +0.02(+1.34%)
Aug 14, 2020 1.670 1.690 1.465 1.490 1,943,400 -0.21(-12.35%)
Aug 13, 2020 1.650 1.750 1.630 1.700 505,561 +0.10(+6.25%)
Aug 12, 2020 1.750 1.780 1.560 1.600 1,358,042 -0.13(-7.51%)
Aug 11, 2020 1.840 1.840 1.720 1.730 769,302 -0.09(-4.95%)
Aug 10, 2020 1.810 1.870 1.770 1.820 455,343 +0.02(+1.11%)
Aug 07, 2020 1.890 1.890 1.760 1.800 442,900 -0.08(-4.26%)
Aug 06, 2020 1.770 1.890 1.720 1.880 569,548 +0.03(+1.62%)
Aug 05, 2020 1.890 1.910 1.720 1.850 1,484,912 -0.07(-3.65%)
Aug 04, 2020 2.070 2.120 1.680 1.920 1,979,878 -0.22(-10.28%)
Aug 03, 2020 2.030 2.160 2.020 2.140 1,370,833 +0.13(+6.47%)
Jul 31, 2020 1.990 2.030 1.860 2.010 967,800 +0.06(+3.08%)
Jul 30, 2020 1.800 1.960 1.800 1.950 661,592 +0.15(+8.33%)
Jul 29, 2020 1.770 1.860 1.750 1.800 349,569 +0.02(+1.12%)
Jul 28, 2020 1.880 1.900 1.760 1.780 576,374 -0.08(-4.30%)
Jul 27, 2020 1.790 1.880 1.780 1.860 564,030 +0.08(+4.49%)
Jul 24, 2020 1.800 1.820 1.640 1.780 709,200 +0.03(+1.71%)
Jul 23, 2020 1.890 1.900 1.710 1.750 1,090,322 -0.13(-6.91%)
Jul 22, 2020 1.910 2.000 1.850 1.880 936,761 -0.03(-1.57%)
Jul 21, 2020 1.970 2.000 1.890 1.910 633,878 +0.02(+1.06%)
Jul 20, 2020 2.060 2.090 1.800 1.890 1,505,531 -0.13(-6.44%)
Jul 17, 2020 1.850 2.090 1.770 2.020 2,878,500 +0.21(+11.60%)
Jul 16, 2020 1.700 1.850 1.630 1.810 1,222,083 +0.03(+1.69%)
Jul 15, 2020 1.740 1.920 1.670 1.780 2,314,232 +0.11(+6.59%)
Jul 14, 2020 1.470 1.690 1.450 1.670 2,425,456 +0.17(+11.33%)
Jul 13, 2020 1.400 1.940 1.380 1.500 9,495,277 +0.20(+15.38%)
Jul 10, 2020 1.320 1.320 1.260 1.300 380,300 +0.01(+0.78%)
Jul 09, 2020 1.290 1.300 1.230 1.290 536,286 +0.01(+0.78%)
Jul 08, 2020 1.280 1.300 1.230 1.280 332,793 +0.03(+2.40%)
Jul 07, 2020 1.340 1.340 1.250 1.250 803,271 -0.10(-7.41%)
Jul 06, 2020 1.430 1.440 1.320 1.350 919,941 -0.05(-3.57%)
Jul 02, 2020 1.350 1.420 1.344 1.400 610,400 +0.08(+6.06%)
Jul 01, 2020 1.340 1.380 1.300 1.320 448,568 -0.01(-0.75%)
Jun 30, 2020 1.290 1.440 1.280 1.330 1,505,940 +0.11(+9.02%)
Jun 29, 2020 1.200 1.250 1.170 1.220 530,160 +0.04(+3.39%)
Jun 26, 2020 1.320 1.325 1.180 1.180 745,200 -0.13(-9.92%)
Jun 25, 2020 1.260 1.330 1.210 1.310 529,008 +0.04(+3.15%)
Jun 24, 2020 1.310 1.330 1.250 1.270 627,451 -0.02(-1.55%)
Jun 23, 2020 1.390 1.410 1.250 1.290 1,105,957 -0.10(-7.19%)
Jun 22, 2020 1.410 1.420 1.370 1.390 477,567 -0.02(-1.42%)
Jun 19, 2020 1.440 1.440 1.380 1.410 370,700 -0.01(-0.70%)
Jun 18, 2020 1.400 1.440 1.370 1.420 639,416 +0.02(+1.43%)
Jun 17, 2020 1.420 1.490 1.390 1.400 777,635 -0.02(-1.41%)
Jun 16, 2020 1.490 1.520 1.360 1.420 3,493,919 +0.00(+0.00%)
Jun 15, 2020 1.360 1.500 1.300 1.420 1,295,809 -0.02(-1.39%)
Jun 12, 2020 1.300 1.450 1.210 1.440 1,768,600 +0.25(+21.01%)
Jun 11, 2020 1.250 1.270 1.110 1.190 3,950,210 -0.23(-16.20%)
Jun 10, 2020 1.610 1.640 1.260 1.420 3,151,261 -0.11(-7.19%)
Jun 09, 2020 1.250 1.540 1.230 1.530 3,151,894 +0.27(+21.43%)
Jun 08, 2020 1.290 1.320 1.250 1.260 1,087,097 +0.01(+0.80%)
Jun 05, 2020 1.200 1.310 1.160 1.250 2,175,700 +0.05(+4.17%)
Jun 04, 2020 1.040 1.240 1.040 1.200 2,931,004 +0.16(+15.38%)
Jun 03, 2020 1.030 1.050 1.000 1.040 1,033,653 +0.02(+1.96%)
Jun 02, 2020 1.050 1.060 1.000 1.020 773,377 -0.03(-2.86%)
Jun 01, 2020 1.070 1.080 1.030 1.050 860,275 +0.01(+0.96%)
May 29, 2020 1.080 1.080 1.020 1.040 657,000 +0.02(+1.96%)
May 28, 2020 1.050 1.100 1.010 1.020 2,078,637 +0.06(+6.35%)
May 27, 2020 1.080 1.080 0.9200 0.9591 1,779,126 -0.07(-6.88%)
May 26, 2020 1.070 1.100 0.9900 1.030 1,844,316 +0.01(+0.98%)
May 22, 2020 1.110 1.110 0.9800 1.020 1,636,600 -0.06(-5.56%)
May 21, 2020 0.9900 1.100 0.9700 1.080 3,514,326 +0.10(+9.64%)
May 20, 2020 0.8400 0.9900 0.8205 0.9850 3,659,574 +0.18(+23.12%)
May 19, 2020 0.8602 0.8700 0.7811 0.8000 945,919 -0.01(-1.23%)
May 18, 2020 0.8021 0.8400 0.7600 0.8100 1,364,901 +0.05(+6.59%)
May 15, 2020 0.7100 0.7700 0.7002 0.7599 884,100 +0.03(+4.10%)
May 14, 2020 0.7300 0.7400 0.6500 0.7300 735,807 -0.01(-0.71%)
May 13, 2020 0.8800 0.8809 0.6800 0.7352 2,208,546 -0.13(-15.48%)
May 12, 2020 0.8800 0.9500 0.8200 0.8699 4,204,548 +0.05(+6.09%)
May 11, 2020 0.6700 0.8500 0.6700 0.8200 3,449,139 +0.17(+26.68%)
May 08, 2020 0.6000 0.6900 0.5776 0.6473 2,229,600 +0.07(+13.07%)
May 07, 2020 0.6000 0.6100 0.5600 0.5725 635,186 -0.03(-4.58%)
May 06, 2020 0.6100 0.6200 0.5500 0.6000 1,604,788 -0.03(-4.76%)
May 05, 2020 0.7500 0.7900 0.6000 0.6300 7,227,620 +0.04(+6.78%)
May 04, 2020 0.5000 0.6700 0.4509 0.5900 4,005,930 +0.09(+18.24%)
May 01, 2020 0.5100 0.5100 0.4669 0.4990 524,700 -0.01(-2.16%)
Apr 30, 2020 0.4400 0.5100 0.4400 0.5100 1,114,181 +0.07(+15.94%)
Apr 29, 2020 0.4316 0.4500 0.4152 0.4399 280,098 +0.02(+4.74%)
Apr 28, 2020 0.4400 0.4400 0.4100 0.4200 326,483 -0.01(-2.33%)
Apr 27, 2020 0.3900 0.4500 0.3900 0.4300 432,487 +0.04(+11.63%)
Apr 24, 2020 0.3900 0.4000 0.3801 0.3852 263,500 -0.00(-1.23%)
Apr 23, 2020 0.4000 0.4000 0.3801 0.3900 303,184 +0.01(+2.63%)
Apr 22, 2020 0.4100 0.4100 0.3700 0.3800 467,973 +0.01(+2.70%)
Apr 21, 2020 0.3600 0.5200 0.3400 0.3700 4,963,918 +0.01(+3.06%)
Apr 20, 2020 0.3600 0.3799 0.3410 0.3590 301,269 -0.00(-0.28%)
Apr 17, 2020 0.3750 0.3772 0.3571 0.3600 214,100 +0.00(+0.84%)
Apr 16, 2020 0.3809 0.3899 0.3550 0.3570 271,650 -0.03(-8.46%)
Apr 15, 2020 0.3800 0.3900 0.3550 0.3900 146,726 +0.01(+2.63%)
Apr 14, 2020 0.3600 0.3800 0.3600 0.3800 163,871 +0.01(+1.71%)
Apr 13, 2020 0.3655 0.3762 0.3500 0.3736 172,167 +0.01(+2.30%)
Apr 09, 2020 0.3600 0.3800 0.3511 0.3652 162,600 -0.01(-2.56%)
Apr 08, 2020 0.3898 0.4200 0.3534 0.3748 451,260 -0.02(-3.90%)
Apr 07, 2020 0.3600 0.4000 0.3500 0.3900 268,433 +0.04(+11.43%)
Apr 06, 2020 0.3700 0.3700 0.3400 0.3500 139,016 -0.01(-2.78%)
Apr 03, 2020 0.3500 0.3600 0.3410 0.3600 203,300 +0.01(+2.86%)
Apr 02, 2020 0.3430 0.3700 0.3430 0.3500 175,393 -0.02(-4.11%)
Apr 01, 2020 0.3500 0.3650 0.3400 0.3650 164,979 +0.02(+4.52%)
Mar 31, 2020 0.3650 0.3650 0.3400 0.3492 168,996 -0.01(-2.35%)
Mar 30, 2020 0.3700 0.3800 0.3500 0.3576 174,360 -0.01(-3.35%)
Mar 27, 2020 0.3759 0.3769 0.3358 0.3700 267,500 +0.01(+2.78%)
Mar 26, 2020 0.3300 0.3600 0.3200 0.3600 343,533 +0.04(+12.50%)
Mar 25, 2020 0.2800 0.3300 0.2700 0.3200 1,022,407 +0.05(+18.52%)
Mar 24, 2020 0.2700 0.2800 0.2500 0.2700 118,904 +0.02(+8.74%)
Mar 23, 2020 0.2420 0.2704 0.2299 0.2483 145,955 -0.02(-7.87%)
Mar 20, 2020 0.2800 0.2800 0.2500 0.2695 159,900 -0.01(-3.75%)
Mar 19, 2020 0.2480 0.2800 0.2250 0.2800 392,546 +0.05(+21.74%)
Mar 18, 2020 0.2500 0.2601 0.2200 0.2300 291,221 -0.02(-8.00%)
Mar 17, 2020 0.2500 0.2600 0.2100 0.2500 231,687 +0.04(+19.05%)
Mar 16, 2020 0.2600 0.2900 0.1900 0.2100 404,172 -0.04(-16.67%)
Mar 13, 2020 0.2522 0.2999 0.2520 0.2520 328,300 +0.00(+0.80%)
Mar 12, 2020 0.2500 0.3000 0.2500 0.2500 494,999 -0.02(-5.70%)
Mar 11, 2020 0.3080 0.3080 0.2530 0.2651 514,357 -0.03(-9.68%)
Mar 10, 2020 0.3475 0.3599 0.2711 0.2935 743,241 -0.03(-8.31%)
Mar 09, 2020 0.3700 0.3800 0.3200 0.3201 436,591 -0.05(-13.49%)
Mar 06, 2020 0.3400 0.3797 0.3201 0.3700 601,500 +0.03(+8.82%)
Mar 05, 2020 0.3600 0.3700 0.3313 0.3400 252,107 -0.03(-7.86%)
Mar 04, 2020 0.3400 0.3769 0.3151 0.3690 407,598 +0.03(+8.53%)
Mar 03, 2020 0.3700 0.3700 0.3200 0.3400 237,181 -0.02(-4.76%)
Mar 02, 2020 0.3232 0.3700 0.3232 0.3570 297,398 +0.04(+12.97%)
Feb 28, 2020 0.3125 0.3278 0.2639 0.3160 506,800 -0.00(-0.41%)
Feb 27, 2020 0.3500 0.3629 0.3031 0.3173 481,070 -0.03(-9.52%)
Feb 26, 2020 0.3710 0.3710 0.3323 0.3507 177,829 -0.01(-3.79%)
Feb 25, 2020 0.3908 0.4020 0.2900 0.3645 775,554 -0.02(-6.30%)
Feb 24, 2020 0.4000 0.4000 0.3800 0.3890 264,897 -0.01(-3.14%)
Feb 21, 2020 0.3950 0.4024 0.3894 0.4016 237,400 +0.01(+1.49%)
Feb 20, 2020 0.3950 0.4050 0.3805 0.3957 245,385 +0.01(+1.46%)
Feb 19, 2020 0.3900 0.4000 0.3800 0.3900 274,483 +0.00(+0.44%)
Feb 18, 2020 0.3950 0.3991 0.3711 0.3883 293,067 -0.01(-2.75%)
Feb 14, 2020 0.4000 0.4096 0.3951 0.3993 370,400 +0.00(+0.00%)
Feb 13, 2020 0.3984 0.4072 0.3950 0.3993 215,919 -0.00(-0.60%)
Feb 12, 2020 0.4000 0.4100 0.3950 0.4017 90,016 +0.00(+0.42%)
Feb 11, 2020 0.4100 0.4100 0.3900 0.4000 153,169 +0.00(+0.00%)
Feb 10, 2020 0.4100 0.4100 0.3955 0.4000 168,636 -0.01(-1.91%)
Feb 07, 2020 0.4186 0.4200 0.3900 0.4078 341,900 +0.01(+1.95%)
Feb 06, 2020 0.4000 0.4200 0.4000 0.4000 150,064 -0.01(-2.44%)
Feb 05, 2020 0.4100 0.4200 0.4000 0.4100 184,869 +0.00(+0.39%)
Feb 04, 2020 0.4101 0.4200 0.4000 0.4084 234,526 +0.01(+2.10%)
Feb 03, 2020 0.4100 0.4200 0.4000 0.4000 263,823 -0.01(-2.44%)
Jan 31, 2020 0.4100 0.4300 0.4100 0.4100 171,800 +0.01(+2.50%)
Jan 30, 2020 0.4300 0.4398 0.4000 0.4000 534,832 -0.05(-10.33%)
Jan 29, 2020 0.4650 0.4674 0.4053 0.4461 197,384 -0.01(-3.02%)
Jan 28, 2020 0.4800 0.4900 0.4500 0.4600 354,126 -0.02(-3.42%)
Jan 27, 2020 0.5000 0.5100 0.4763 0.4763 210,494 -0.04(-8.40%)
Jan 24, 2020 0.5228 0.5250 0.4900 0.5200 343,800 +0.03(+6.12%)
Jan 23, 2020 0.5200 0.5200 0.4700 0.4900 190,871 -0.01(-1.11%)
Jan 22, 2020 0.5330 0.5330 0.4900 0.4955 296,869 -0.02(-3.43%)
Jan 21, 2020 0.5292 0.5500 0.4951 0.5131 382,904 +0.00(+0.61%)
Jan 17, 2020 0.4900 0.5200 0.4599 0.5100 1,127,800 +0.06(+14.32%)
Jan 16, 2020 0.4300 0.4800 0.4273 0.4461 290,399 +0.01(+2.98%)
Jan 15, 2020 0.4100 0.4400 0.4002 0.4332 212,055 +0.03(+8.30%)
Jan 14, 2020 0.4000 0.4200 0.4000 0.4000 287,570 -0.02(-4.76%)
Jan 13, 2020 0.4400 0.4500 0.4000 0.4200 485,411 -0.05(-9.72%)
Jan 10, 2020 0.4789 0.4791 0.4500 0.4652 296,900 -0.00(-1.00%)
Jan 09, 2020 0.4900 0.4900 0.4500 0.4699 401,016 -0.01(-2.10%)
Jan 08, 2020 0.4800 0.4900 0.4600 0.4800 525,791 +0.02(+5.47%)
Jan 07, 2020 0.4700 0.4800 0.4425 0.4551 325,517 +0.02(+3.43%)
Jan 06, 2020 0.4700 0.4700 0.4300 0.4400 363,536 -0.03(-6.38%)
Jan 03, 2020 0.4500 0.4800 0.4229 0.4700 581,000 +0.03(+5.90%)
Jan 02, 2020 0.4100 0.4700 0.4100 0.4438 568,542 +0.04(+10.65%)
Dec 31, 2019 0.4100 0.4198 0.3901 0.4011 1,004,500 -0.01(-1.55%)
Dec 30, 2019 0.4500 0.4700 0.4000 0.4074 1,021,463 -0.01(-3.00%)
Dec 27, 2019 0.3800 0.4250 0.3761 0.4200 899,400 +0.04(+10.53%)
Dec 26, 2019 0.3900 0.3980 0.3700 0.3800 387,637 -0.01(-2.56%)
Dec 24, 2019 0.3803 0.3980 0.3800 0.3900 324,700 +0.01(+2.34%)
Dec 23, 2019 0.3990 0.3990 0.3800 0.3811 565,737 -0.01(-2.28%)
Dec 20, 2019 0.3710 0.4000 0.3710 0.3900 564,800 +0.01(+3.89%)
Dec 19, 2019 0.3800 0.3900 0.3710 0.3754 423,120 +0.00(+0.83%)
Dec 18, 2019 0.3800 0.4030 0.3700 0.3723 727,677 -0.00(-0.72%)
Dec 17, 2019 0.3700 0.3861 0.3511 0.3750 839,523 +0.01(+1.35%)
Dec 16, 2019 0.3900 0.4000 0.3500 0.3700 711,351 -0.01(-3.14%)
Dec 13, 2019 0.4000 0.4349 0.3800 0.3820 1,268,000 -0.03(-7.06%)
Dec 12, 2019 0.4100 0.4400 0.4000 0.4110 654,825 +0.00(+0.24%)
Dec 11, 2019 0.4500 0.4600 0.4100 0.4100 702,259 -0.06(-12.64%)
Dec 10, 2019 0.4915 0.5075 0.4500 0.4693 586,056 -0.02(-4.01%)
Dec 09, 2019 0.5000 0.5100 0.4801 0.4889 171,369 -0.01(-2.22%)
Dec 06, 2019 0.5100 0.5400 0.5000 0.5000 237,200 -0.00(-0.71%)
Dec 05, 2019 0.4636 0.5390 0.4623 0.5036 521,297 +0.04(+8.98%)
Dec 04, 2019 0.4893 0.5000 0.4613 0.4621 251,369 -0.02(-4.17%)
Dec 03, 2019 0.4600 0.4900 0.4600 0.4822 127,498 +0.02(+3.81%)
Dec 02, 2019 0.5200 0.5300 0.4520 0.4645 484,745 -0.04(-7.78%)
Nov 29, 2019 0.5000 0.5299 0.4800 0.5037 112,200 +0.01(+2.38%)
Nov 27, 2019 0.4900 0.5100 0.4800 0.4920 161,000 +0.01(+1.03%)
Nov 26, 2019 0.5141 0.5254 0.4750 0.4870 357,075 -0.02(-4.36%)
Nov 25, 2019 0.5200 0.5500 0.5020 0.5092 245,162 +0.01(+1.03%)
Nov 22, 2019 0.5500 0.5500 0.5000 0.5040 265,700 -0.03(-4.91%)
Nov 21, 2019 0.5400 0.5500 0.5200 0.5300 227,432 -0.00(-0.75%)
Nov 20, 2019 0.5800 0.5800 0.5311 0.5340 189,147 -0.01(-2.00%)
Nov 19, 2019 0.5300 0.5599 0.5300 0.5449 335,037 +0.01(+2.81%)
Nov 18, 2019 0.5500 0.5800 0.5200 0.5300 386,979 -0.02(-3.23%)
Nov 15, 2019 0.5500 0.5700 0.5200 0.5477 493,500 +0.03(+5.33%)
Nov 14, 2019 0.5000 0.5300 0.5000 0.5200 308,771 +0.01(+2.38%)
Nov 13, 2019 0.5030 0.5300 0.5000 0.5079 129,976 +0.01(+1.84%)
Nov 12, 2019 0.5065 0.5100 0.4987 0.4987 147,544 -0.01(-2.22%)
Nov 11, 2019 0.5200 0.5300 0.5000 0.5100 166,190 -0.01(-1.01%)
Nov 08, 2019 0.4910 0.5400 0.4910 0.5152 158,700 +0.03(+5.40%)
Nov 07, 2019 0.5511 0.5800 0.4600 0.4888 718,268 -0.06(-11.13%)
Nov 06, 2019 0.5700 0.6000 0.5500 0.5500 697,546 -0.01(-2.48%)
Nov 05, 2019 0.6099 0.6121 0.5550 0.5640 294,043 -0.04(-6.36%)
Nov 04, 2019 0.5500 0.6327 0.5500 0.6023 340,360 +0.05(+8.39%)
Nov 01, 2019 0.5621 0.5800 0.5555 0.5557 266,000 -0.00(-0.77%)
Oct 31, 2019 0.5600 0.5900 0.5500 0.5600 238,237 +0.01(+1.30%)
Oct 30, 2019 0.5700 0.5797 0.5511 0.5528 328,188 -0.02(-3.83%)
Oct 29, 2019 0.5840 0.5900 0.5600 0.5748 263,830 -0.01(-0.98%)
Oct 28, 2019 0.5880 0.5900 0.5700 0.5805 171,637 +0.01(+2.02%)
Oct 25, 2019 0.5900 0.5900 0.5690 0.5690 200,700 -0.01(-1.54%)
Oct 24, 2019 0.5900 0.6000 0.5600 0.5779 309,552 +0.02(+4.01%)
Oct 23, 2019 0.5610 0.5700 0.5426 0.5556 296,847 -0.01(-0.96%)
Oct 22, 2019 0.5627 0.6198 0.5502 0.5610 436,892 +0.00(+0.18%)
Oct 21, 2019 0.5600 0.5700 0.5500 0.5600 374,589 +0.00(+0.00%)
Oct 18, 2019 0.5700 0.5980 0.5600 0.5600 164,300 -0.01(-1.77%)
Oct 17, 2019 0.5910 0.5915 0.5690 0.5701 391,813 -0.02(-4.09%)
Oct 16, 2019 0.5690 0.6499 0.5690 0.5944 495,399 +0.02(+3.64%)
Oct 15, 2019 0.5900 0.6102 0.5625 0.5735 404,495 -0.01(-1.76%)
Oct 14, 2019 0.5480 0.5981 0.5480 0.5838 430,941 +0.04(+6.92%)
Oct 11, 2019 0.5700 0.5899 0.5443 0.5460 401,000 -0.02(-3.58%)
Oct 10, 2019 0.5900 0.5900 0.5500 0.5663 648,706 -0.02(-4.00%)
Oct 09, 2019 0.5860 0.6169 0.5801 0.5899 185,552 +0.01(+1.32%)
Oct 08, 2019 0.6200 0.6200 0.5700 0.5822 328,054 -0.04(-6.52%)
Oct 07, 2019 0.6200 0.6431 0.6075 0.6228 221,183 +0.00(+0.44%)
Oct 04, 2019 0.6400 0.6842 0.6100 0.6201 742,600 -0.08(-10.94%)
Oct 03, 2019 0.6600 0.7010 0.5851 0.6963 2,004,463 +0.06(+8.63%)
Oct 02, 2019 0.6353 0.6659 0.6208 0.6410 300,699 +0.01(+2.01%)
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.