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

Kopin Cp (NQ: KOPN )

0.8761 -0.0339 (-3.73%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 7, 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, 2015 3.170 3.190 3.100 3.140 185,382 +0.01(+0.32%)
Sep 29, 2015 3.160 3.200 3.100 3.130 100,158 -0.05(-1.57%)
Sep 28, 2015 3.210 3.230 3.130 3.180 140,818 -0.04(-1.24%)
Sep 25, 2015 3.300 3.300 3.160 3.220 98,840 -0.05(-1.53%)
Sep 24, 2015 3.070 3.280 3.030 3.270 192,714 +0.16(+5.14%)
Sep 23, 2015 3.150 3.150 3.069 3.110 92,705 -0.02(-0.64%)
Sep 22, 2015 3.150 3.150 3.070 3.130 73,891 -0.04(-1.26%)
Sep 21, 2015 3.170 3.230 3.050 3.170 79,702 +0.03(+0.96%)
Sep 18, 2015 3.100 3.210 3.100 3.140 224,337 -0.01(-0.32%)
Sep 17, 2015 3.180 3.290 3.140 3.150 238,232 -0.03(-0.94%)
Sep 16, 2015 3.200 3.250 3.120 3.180 131,016 -0.01(-0.31%)
Sep 15, 2015 3.070 3.190 3.050 3.190 95,009 +0.12(+3.91%)
Sep 14, 2015 3.120 3.120 3.040 3.070 89,706 -0.05(-1.60%)
Sep 11, 2015 3.090 3.130 3.050 3.120 76,229 -0.01(-0.32%)
Sep 10, 2015 3.130 3.200 3.070 3.130 156,483 +0.01(+0.32%)
Sep 09, 2015 3.180 3.230 3.110 3.120 233,260 +0.00(+0.00%)
Sep 08, 2015 3.120 3.180 3.100 3.120 155,469 +0.07(+2.30%)
Sep 04, 2015 3.020 3.050 3.050 3.050 91,800 +0.01(+0.33%)
Sep 03, 2015 3.020 3.140 2.990 3.040 164,068 +0.00(+0.00%)
Sep 02, 2015 3.000 3.050 2.910 3.040 170,450 +0.08(+2.70%)
Sep 01, 2015 3.040 3.100 2.910 2.960 251,708 -0.14(-4.52%)
Aug 31, 2015 3.070 3.120 3.030 3.100 264,373 +0.04(+1.31%)
Aug 28, 2015 2.820 3.060 2.820 3.060 182,821 +0.22(+7.75%)
Aug 27, 2015 2.850 2.955 2.820 2.840 215,120 -0.01(-0.35%)
Aug 26, 2015 2.850 2.850 2.745 2.850 205,224 +0.10(+3.64%)
Aug 25, 2015 3.000 3.000 2.720 2.750 200,076 -0.03(-1.08%)
Aug 24, 2015 2.820 2.930 2.750 2.780 454,514 -0.10(-3.30%)
Aug 21, 2015 2.860 2.950 2.840 2.875 394,588 +0.02(+0.52%)
Aug 20, 2015 2.930 2.970 2.835 2.860 330,228 +0.02(+0.70%)
Aug 19, 2015 2.850 2.900 2.810 2.840 203,791 -0.01(-0.35%)
Aug 18, 2015 2.810 2.980 2.770 2.850 473,336 +0.06(+2.15%)
Aug 17, 2015 2.660 2.874 2.660 2.790 840,218 +0.13(+4.89%)
Aug 14, 2015 2.660 2.750 2.640 2.660 356,469 -0.01(-0.37%)
Aug 13, 2015 2.810 2.820 2.660 2.670 256,822 -0.14(-4.98%)
Aug 12, 2015 2.600 2.820 2.500 2.810 539,265 +0.21(+8.08%)
Aug 11, 2015 2.740 2.750 2.590 2.600 279,293 -0.16(-5.80%)
Aug 10, 2015 2.780 2.920 2.730 2.760 246,838 -0.02(-0.72%)
Aug 07, 2015 2.800 2.880 2.780 2.780 145,365 -0.05(-1.77%)
Aug 06, 2015 2.880 2.920 2.760 2.830 285,539 -0.07(-2.41%)
Aug 05, 2015 3.100 3.100 2.880 2.900 260,994 -0.17(-5.54%)
Aug 04, 2015 2.850 3.230 2.850 3.070 537,136 +0.29(+10.43%)
Aug 03, 2015 3.010 3.090 2.780 2.780 295,776 -0.20(-6.71%)
Jul 31, 2015 3.010 3.080 2.970 2.980 154,695 -0.04(-1.32%)
Jul 30, 2015 2.950 3.060 2.950 3.020 120,708 +0.07(+2.37%)
Jul 29, 2015 2.960 3.100 2.950 2.950 141,113 -0.01(-0.34%)
Jul 28, 2015 2.940 3.000 2.886 2.960 120,804 +0.02(+0.68%)
Jul 27, 2015 2.950 3.000 2.940 2.940 83,105 -0.01(-0.34%)
Jul 24, 2015 3.010 3.090 2.950 2.950 206,509 -0.08(-2.64%)
Jul 23, 2015 3.040 3.110 3.020 3.030 86,919 -0.01(-0.33%)
Jul 22, 2015 3.160 3.170 2.980 3.040 247,436 -0.12(-3.80%)
Jul 21, 2015 3.160 3.230 3.150 3.160 113,167 -0.02(-0.63%)
Jul 20, 2015 3.300 3.310 3.140 3.180 182,635 -0.10(-3.05%)
Jul 17, 2015 3.320 3.360 3.260 3.280 95,817 -0.02(-0.61%)
Jul 16, 2015 3.300 3.330 3.265 3.300 128,840 +0.01(+0.30%)
Jul 15, 2015 3.400 3.410 3.270 3.290 91,817 -0.12(-3.52%)
Jul 14, 2015 3.410 3.450 3.300 3.410 125,381 -0.03(-0.87%)
Jul 13, 2015 3.360 3.450 3.340 3.440 129,142 +0.11(+3.30%)
Jul 10, 2015 3.270 3.350 3.270 3.330 98,898 +0.08(+2.46%)
Jul 09, 2015 3.320 3.400 3.250 3.250 248,521 -0.05(-1.52%)
Jul 08, 2015 3.320 3.410 3.250 3.300 566,772 -0.04(-1.20%)
Jul 07, 2015 3.410 3.420 3.300 3.340 194,242 -0.05(-1.47%)
Jul 06, 2015 3.370 3.420 3.350 3.390 138,205 +0.03(+0.89%)
Jul 02, 2015 3.440 3.360 3.360 3.360 90,100 -0.05(-1.47%)
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.