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

Kopin Cp (NQ: KOPN )

0.8041 +0.0241 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2018 2.390 2.450 2.340 2.420 299,600 +0.03(+1.26%)
Sep 27, 2018 2.340 2.400 2.325 2.390 181,403 +0.03(+1.27%)
Sep 26, 2018 2.410 2.410 2.310 2.360 225,739 -0.04(-1.67%)
Sep 25, 2018 2.280 2.420 2.230 2.400 420,872 +0.15(+6.67%)
Sep 24, 2018 2.350 2.400 2.200 2.250 344,058 -0.16(-6.64%)
Sep 21, 2018 2.200 2.420 2.160 2.410 1,005,800 +0.19(+8.56%)
Sep 20, 2018 2.140 2.250 2.120 2.220 366,321 +0.09(+4.23%)
Sep 19, 2018 2.120 2.140 2.080 2.130 228,935 +0.03(+1.43%)
Sep 18, 2018 2.130 2.140 2.070 2.100 224,482 -0.03(-1.41%)
Sep 17, 2018 1.950 2.160 1.950 2.130 340,523 +0.15(+7.58%)
Sep 14, 2018 2.000 2.050 1.970 1.980 434,900 -0.03(-1.49%)
Sep 13, 2018 2.020 2.075 1.980 2.010 402,482 +0.00(+0.00%)
Sep 12, 2018 2.100 2.120 1.960 2.010 587,560 -0.09(-4.29%)
Sep 11, 2018 2.120 2.150 2.080 2.100 336,197 -0.02(-0.94%)
Sep 10, 2018 2.090 2.125 2.080 2.120 146,585 +0.03(+1.44%)
Sep 07, 2018 2.120 2.150 2.060 2.090 297,800 -0.03(-1.42%)
Sep 06, 2018 2.200 2.200 2.110 2.120 268,627 -0.08(-3.64%)
Sep 05, 2018 2.270 2.279 2.200 2.200 209,874 -0.08(-3.51%)
Sep 04, 2018 2.330 2.330 2.250 2.280 270,497 -0.04(-1.72%)
Aug 31, 2018 2.320 2.320 2.320 0 +0.01(+0.43%)
Aug 30, 2018 2.290 2.320 2.280 2.310 154,488 +0.02(+0.87%)
Aug 29, 2018 2.250 2.300 2.230 2.290 140,575 +0.04(+1.78%)
Aug 28, 2018 2.290 2.310 2.250 2.250 154,567 -0.04(-1.75%)
Aug 27, 2018 2.280 2.340 2.280 2.290 212,949 +0.01(+0.44%)
Aug 24, 2018 2.260 2.315 2.230 2.280 260,500 +0.05(+2.24%)
Aug 23, 2018 2.250 2.290 2.200 2.230 230,621 -0.02(-0.89%)
Aug 22, 2018 2.200 2.260 2.150 2.250 268,654 +0.06(+2.74%)
Aug 21, 2018 2.160 2.213 2.150 2.190 354,524 +0.04(+1.86%)
Aug 20, 2018 2.180 2.186 2.120 2.150 334,377 -0.02(-0.92%)
Aug 17, 2018 2.260 2.260 2.145 2.170 248,400 -0.08(-3.56%)
Aug 16, 2018 2.250 2.280 2.190 2.250 151,904 +0.02(+0.90%)
Aug 15, 2018 2.320 2.320 2.190 2.230 310,738 -0.10(-4.29%)
Aug 14, 2018 2.330 2.340 2.250 2.330 332,369 +0.01(+0.43%)
Aug 13, 2018 2.280 2.340 2.230 2.320 334,721 +0.04(+1.75%)
Aug 10, 2018 2.310 2.330 2.265 2.280 231,500 -0.04(-1.72%)
Aug 09, 2018 2.360 2.460 2.310 2.320 313,362 -0.02(-0.85%)
Aug 08, 2018 2.270 2.430 2.210 2.340 545,403 +0.09(+4.00%)
Aug 07, 2018 2.410 2.470 2.220 2.250 1,262,167 -0.16(-6.64%)
Aug 06, 2018 2.900 2.900 2.350 2.410 1,541,084 -0.63(-20.72%)
Aug 03, 2018 3.000 3.060 3.000 3.040 311,500 +0.01(+0.33%)
Aug 02, 2018 3.040 3.110 2.995 3.030 439,227 -0.03(-0.98%)
Aug 01, 2018 3.070 3.080 3.010 3.060 274,093 +0.00(+0.00%)
Jul 31, 2018 3.020 3.085 3.000 3.060 336,330 +0.06(+2.00%)
Jul 30, 2018 3.070 3.110 2.990 3.000 230,680 -0.04(-1.32%)
Jul 27, 2018 3.100 3.130 2.980 3.040 252,800 -0.08(-2.56%)
Jul 26, 2018 3.090 3.150 3.050 3.120 216,286 +0.04(+1.30%)
Jul 25, 2018 3.060 3.105 3.010 3.080 212,525 +0.02(+0.65%)
Jul 24, 2018 3.080 3.120 3.045 3.060 221,780 +0.00(+0.00%)
Jul 23, 2018 3.110 3.110 3.010 3.060 210,540 -0.05(-1.61%)
Jul 20, 2018 3.110 3.150 3.070 3.110 157,205 +0.00(+0.00%)
Jul 19, 2018 3.030 3.130 3.010 3.110 276,422 +0.08(+2.64%)
Jul 18, 2018 3.040 3.070 3.010 3.030 138,180 -0.01(-0.33%)
Jul 17, 2018 3.000 3.080 3.000 3.040 161,518 +0.02(+0.66%)
Jul 16, 2018 3.040 3.050 3.000 3.020 168,806 -0.02(-0.66%)
Jul 13, 2018 3.060 3.100 3.030 3.040 149,893 -0.02(-0.65%)
Jul 12, 2018 3.090 3.000 3.060 185,031 +0.06(+2.00%)
Jul 11, 2018 3.010 3.040 2.990 3.000 372,807 -0.01(-0.33%)
Jul 10, 2018 3.010 3.076 2.970 3.010 394,249 +0.00(+0.00%)
Jul 09, 2018 3.020 3.060 2.930 3.010 307,874 -0.01(-0.33%)
Jul 06, 2018 3.030 3.070 2.970 3.020 199,731 +0.00(+0.00%)
Jul 05, 2018 2.950 3.040 2.920 3.020 268,554 +0.08(+2.72%)
Jul 03, 2018 2.940 2.940 2.940 0 +0.02(+0.68%)
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.