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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2016 2.110 2.210 2.070 2.180 335,142 +0.06(+2.83%)
Sep 29, 2016 2.170 2.170 2.120 2.120 145,704 -0.03(-1.40%)
Sep 28, 2016 2.150 2.210 2.150 2.150 145,370 -0.03(-1.38%)
Sep 27, 2016 2.130 2.190 2.110 2.180 121,422 +0.06(+2.83%)
Sep 26, 2016 2.170 2.180 2.100 2.120 144,152 -0.05(-2.30%)
Sep 23, 2016 2.290 2.290 2.160 2.170 120,942 -0.10(-4.41%)
Sep 22, 2016 2.280 2.280 2.210 2.270 255,250 +0.00(+0.00%)
Sep 21, 2016 2.100 2.280 2.090 2.270 242,833 +0.18(+8.61%)
Sep 20, 2016 2.070 2.090 2.040 2.090 102,602 +0.05(+2.45%)
Sep 19, 2016 2.070 2.080 2.040 2.040 80,516 -0.04(-1.92%)
Sep 16, 2016 2.080 2.090 2.040 2.080 498,072 +0.00(+0.00%)
Sep 15, 2016 2.090 2.100 2.050 2.080 106,082 +0.01(+0.48%)
Sep 14, 2016 2.080 2.130 2.060 2.070 157,389 -0.01(-0.48%)
Sep 13, 2016 2.120 2.160 2.070 2.080 142,574 -0.06(-2.80%)
Sep 12, 2016 2.100 2.230 2.100 2.140 170,481 +0.01(+0.47%)
Sep 09, 2016 2.240 2.240 2.110 2.130 279,159 -0.13(-5.75%)
Sep 08, 2016 2.300 2.301 2.230 2.260 103,835 -0.03(-1.31%)
Sep 07, 2016 2.290 2.310 2.250 2.290 155,554 +0.02(+0.88%)
Sep 06, 2016 2.290 2.291 2.230 2.270 113,752 +0.01(+0.44%)
Sep 02, 2016 2.180 2.260 2.260 2.260 123,000 +0.06(+2.73%)
Sep 01, 2016 2.160 2.240 2.160 2.200 172,019 +0.04(+1.85%)
Aug 31, 2016 2.270 2.280 2.160 2.160 474,898 -0.07(-3.14%)
Aug 30, 2016 2.170 2.250 2.150 2.230 121,140 +0.05(+2.29%)
Aug 29, 2016 2.230 2.230 2.160 2.180 74,064 -0.05(-2.24%)
Aug 26, 2016 2.280 2.349 2.190 2.230 155,996 -0.02(-1.11%)
Aug 25, 2016 2.220 2.280 2.210 2.255 89,393 +0.02(+1.12%)
Aug 24, 2016 2.220 2.290 2.200 2.230 121,496 -0.01(-0.45%)
Aug 23, 2016 2.220 2.280 2.210 2.240 80,092 +0.04(+1.82%)
Aug 22, 2016 2.190 2.250 2.180 2.200 99,924 -0.02(-0.90%)
Aug 19, 2016 2.270 2.290 2.210 2.220 121,802 -0.06(-2.63%)
Aug 18, 2016 2.280 2.290 2.240 2.280 95,658 +0.03(+1.33%)
Aug 17, 2016 2.290 2.300 2.200 2.250 151,333 -0.03(-1.32%)
Aug 16, 2016 2.170 2.290 2.160 2.280 237,822 +0.10(+4.59%)
Aug 15, 2016 2.130 2.200 2.110 2.180 109,117 +0.06(+2.83%)
Aug 12, 2016 2.070 2.146 2.070 2.120 94,180 +0.05(+2.42%)
Aug 11, 2016 2.050 2.090 2.050 2.070 116,995 +0.02(+0.98%)
Aug 10, 2016 2.090 2.120 2.030 2.050 205,629 -0.01(-0.49%)
Aug 09, 2016 2.060 2.100 2.050 2.060 257,782 -0.01(-0.48%)
Aug 08, 2016 2.150 2.160 2.040 2.070 233,057 -0.03(-1.43%)
Aug 05, 2016 2.140 2.160 2.080 2.100 301,742 +0.02(+0.96%)
Aug 04, 2016 2.060 2.120 2.020 2.080 405,663 +0.02(+0.97%)
Aug 03, 2016 2.030 2.140 2.010 2.060 250,909 +0.02(+0.98%)
Aug 02, 2016 2.200 2.270 2.000 2.040 684,274 -0.29(-12.45%)
Aug 01, 2016 2.360 2.390 2.300 2.330 160,368 +0.00(+0.00%)
Jul 29, 2016 2.500 2.500 2.330 2.330 414,060 -0.17(-6.80%)
Jul 28, 2016 2.480 2.510 2.360 2.500 242,282 +0.01(+0.40%)
Jul 27, 2016 2.470 2.530 2.410 2.490 256,839 +0.05(+2.05%)
Jul 26, 2016 2.290 2.460 2.270 2.440 193,205 +0.18(+7.96%)
Jul 25, 2016 2.310 2.310 2.250 2.260 101,992 -0.04(-1.74%)
Jul 22, 2016 2.410 2.410 2.270 2.300 81,890 +0.00(+0.00%)
Jul 21, 2016 2.330 2.450 2.270 2.300 78,241 -0.03(-1.29%)
Jul 20, 2016 2.360 2.420 2.260 2.330 235,979 -0.07(-2.92%)
Jul 19, 2016 2.480 2.500 2.370 2.400 192,259 -0.07(-2.83%)
Jul 18, 2016 2.450 2.590 2.440 2.470 335,158 +0.05(+2.07%)
Jul 15, 2016 2.450 2.520 2.410 2.420 263,289 +0.00(+0.00%)
Jul 14, 2016 2.550 2.550 2.400 2.420 207,914 -0.12(-4.72%)
Jul 13, 2016 2.430 2.545 2.370 2.540 329,231 +0.14(+5.83%)
Jul 12, 2016 2.470 2.480 2.400 2.400 241,124 -0.05(-2.04%)
Jul 11, 2016 2.490 2.490 2.369 2.450 121,239 -0.01(-0.41%)
Jul 08, 2016 2.370 2.510 2.350 2.460 356,926 +0.11(+4.68%)
Jul 07, 2016 2.280 2.480 2.280 2.350 378,156 +0.12(+5.38%)
Jul 05, 2016 2.210 2.260 2.210 2.230 144,702 -0.01(-0.45%)
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.