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

Kopin Cp (NQ: KOPN )

0.8380 +0.0203 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 29, 2002 5.600 5.640 5.250 5.280 435,300 -0.18(-3.30%)
Nov 27, 2002 5.460 5.800 5.430 5.460 1,013,700 +0.01(+0.18%)
Nov 26, 2002 5.780 5.870 5.290 5.450 889,200 -0.32(-5.55%)
Nov 25, 2002 5.661 5.819 5.560 5.770 510,600 +0.17(+3.04%)
Nov 22, 2002 5.630 5.680 5.400 5.600 1,264,600 -0.11(-1.93%)
Nov 21, 2002 5.500 5.900 5.490 5.710 906,000 +0.37(+6.93%)
Nov 20, 2002 5.240 5.420 5.180 5.340 525,900 +0.19(+3.69%)
Nov 19, 2002 5.400 5.400 5.050 5.150 438,100 -0.16(-3.01%)
Nov 18, 2002 5.600 5.670 5.310 5.310 867,900 -0.05(-0.93%)
Nov 15, 2002 5.020 5.450 5.010 5.360 861,700 +0.07(+1.32%)
Nov 14, 2002 4.880 5.370 4.870 5.290 1,227,900 +0.51(+10.67%)
Nov 13, 2002 4.540 4.850 4.350 4.780 650,900 +0.16(+3.46%)
Nov 12, 2002 4.350 4.680 4.340 4.620 391,800 +0.27(+6.21%)
Nov 11, 2002 4.510 4.570 4.250 4.350 426,300 -0.16(-3.55%)
Nov 08, 2002 4.710 4.770 4.420 4.510 1,060,100 -0.08(-1.74%)
Nov 07, 2002 4.750 4.900 4.570 4.590 1,231,800 -0.27(-5.56%)
Nov 06, 2002 4.600 5.100 4.600 4.860 1,211,300 +0.33(+7.28%)
Nov 05, 2002 4.350 4.590 4.300 4.530 854,500 +0.13(+2.95%)
Nov 04, 2002 4.300 4.780 4.300 4.400 1,130,100 +0.28(+6.80%)
Nov 01, 2002 3.660 4.150 3.560 4.120 1,318,300 +0.41(+11.05%)
Oct 31, 2002 3.870 3.890 3.610 3.710 1,235,204 -0.19(-4.87%)
Oct 30, 2002 3.390 3.960 3.390 3.900 2,024,400 +0.85(+27.87%)
Oct 29, 2002 3.100 3.190 2.830 3.050 832,400 -0.10(-3.17%)
Oct 28, 2002 3.240 3.290 3.060 3.150 757,100 +0.02(+0.64%)
Oct 25, 2002 2.950 3.230 2.700 3.130 4,558,600 -1.41(-31.06%)
Oct 23, 2002 4.240 4.640 4.210 4.540 385,600 +0.28(+6.57%)
Oct 22, 2002 4.100 4.540 3.900 4.260 1,263,700 +0.11(+2.65%)
Oct 21, 2002 3.860 4.250 3.820 4.150 1,184,000 +0.30(+7.79%)
Oct 18, 2002 3.970 4.050 3.680 3.850 615,400 -0.15(-3.75%)
Oct 17, 2002 3.750 4.039 3.660 4.000 944,100 +0.68(+20.48%)
Oct 16, 2002 3.450 3.609 3.240 3.320 567,148 -0.52(-13.52%)
Oct 15, 2002 3.550 3.970 3.490 3.839 944,500 +0.59(+18.00%)
Oct 14, 2002 3.250 3.500 3.000 3.253 860,100 +0.00(+0.10%)
Oct 11, 2002 2.750 3.300 2.740 3.250 1,613,100 +0.55(+20.33%)
Oct 10, 2002 2.520 2.843 2.330 2.701 1,224,144 +0.19(+7.61%)
Oct 09, 2002 2.050 2.590 2.000 2.510 4,435,700 +0.51(+25.50%)
Oct 08, 2002 2.750 2.750 1.930 2.000 2,394,200 -0.48(-19.35%)
Oct 07, 2002 3.030 3.060 2.390 2.480 1,325,500 -0.57(-18.69%)
Oct 04, 2002 3.130 3.200 2.830 3.050 709,300 +0.06(+2.01%)
Oct 03, 2002 3.390 3.510 2.980 2.990 935,800 -0.33(-9.94%)
Oct 02, 2002 3.500 3.779 3.280 3.320 716,000 -0.21(-5.95%)
Oct 01, 2002 3.600 3.630 3.310 3.530 812,714 +0.05(+1.44%)
Sep 30, 2002 3.870 3.960 3.250 3.480 1,122,500 -0.46(-11.68%)
Sep 27, 2002 4.310 4.400 3.860 3.940 424,200 -0.37(-8.58%)
Sep 26, 2002 4.480 4.700 4.040 4.310 411,600 -0.10(-2.27%)
Sep 25, 2002 4.210 4.440 4.081 4.410 471,000 +0.43(+10.80%)
Sep 24, 2002 3.920 4.400 3.750 3.980 1,190,562 -0.05(-1.24%)
Sep 23, 2002 4.320 4.500 3.930 4.030 1,204,588 -0.60(-12.96%)
Sep 20, 2002 4.650 4.890 4.600 4.630 707,022 -0.07(-1.49%)
Sep 19, 2002 5.300 5.353 4.660 4.700 847,100 -0.65(-12.15%)
Sep 18, 2002 5.601 5.601 5.300 5.350 755,700 -0.25(-4.46%)
Sep 17, 2002 5.760 5.860 5.571 5.600 544,500 -0.05(-0.88%)
Sep 16, 2002 5.950 6.030 5.640 5.650 310,900 -0.28(-4.71%)
Sep 13, 2002 5.810 6.090 5.720 5.929 270,283 +0.09(+1.52%)
Sep 12, 2002 6.260 6.260 5.840 5.840 242,000 -0.42(-6.71%)
Sep 11, 2002 6.130 6.580 6.080 6.260 410,800 +0.13(+2.10%)
Sep 10, 2002 5.820 6.150 5.600 6.131 591,170 +0.49(+8.71%)
Sep 09, 2002 5.840 5.950 5.640 5.640 392,480 -0.23(-3.92%)
Sep 06, 2002 5.910 6.119 5.800 5.870 453,886 +0.19(+3.35%)
Sep 05, 2002 5.940 6.030 5.680 5.680 365,454 -0.49(-7.94%)
Sep 04, 2002 5.780 6.190 5.630 6.170 357,285 +0.44(+7.68%)
Sep 03, 2002 6.100 6.100 5.610 5.730 563,964 -0.48(-7.73%)
Aug 30, 2002 6.410 6.569 6.200 6.210 285,301 -0.37(-5.62%)
Aug 29, 2002 6.330 6.750 6.210 6.580 367,707 +0.13(+2.02%)
Aug 28, 2002 6.900 6.901 6.450 6.450 351,500 -0.48(-6.93%)
Aug 27, 2002 7.440 7.480 6.930 6.930 293,272 -0.46(-6.22%)
Aug 26, 2002 7.130 7.420 6.910 7.390 308,996 +0.31(+4.38%)
Aug 23, 2002 7.460 7.460 7.070 7.080 311,980 -0.32(-4.32%)
Aug 22, 2002 7.430 7.600 7.241 7.400 584,189 +0.01(+0.14%)
Aug 21, 2002 7.000 7.450 7.000 7.390 416,841 +0.28(+3.94%)
Aug 20, 2002 7.500 7.560 7.020 7.110 467,649 +0.28(+4.10%)
Aug 16, 2002 6.281 6.980 6.180 6.830 530,558 +0.50(+7.90%)
Aug 15, 2002 6.440 6.549 6.180 6.330 620,519 -0.05(-0.78%)
Aug 14, 2002 6.510 6.550 6.160 6.380 926,600 +0.10(+1.59%)
Aug 13, 2002 6.490 6.860 6.280 6.280 564,800 -0.21(-3.24%)
Aug 12, 2002 6.400 6.620 6.220 6.490 303,836 +0.20(+3.18%)
Aug 07, 2002 6.550 6.679 5.880 6.290 642,000 -0.09(-1.41%)
Aug 06, 2002 5.750 6.460 5.680 6.380 657,900 +0.83(+14.95%)
Aug 05, 2002 6.060 6.210 5.520 5.550 491,056 -0.55(-9.02%)
Aug 02, 2002 6.340 6.400 6.070 6.100 236,007 -0.18(-2.87%)
Aug 01, 2002 6.520 6.720 6.260 6.280 612,100 -0.26(-3.98%)
Jul 31, 2002 6.830 7.420 6.530 6.540 1,779,800 -0.37(-5.35%)
Jul 30, 2002 5.600 6.919 5.510 6.910 1,848,600 +1.21(+21.23%)
Jul 29, 2002 5.770 6.200 5.370 5.700 1,682,400 +0.02(+0.35%)
Jul 26, 2002 5.810 5.950 5.650 5.680 1,027,599 +0.28(+5.17%)
Jul 25, 2002 6.100 6.220 5.390 5.401 971,000 -0.75(-12.18%)
Jul 24, 2002 5.990 6.170 5.750 6.150 885,100 +0.09(+1.49%)
Jul 23, 2002 6.120 6.340 5.960 6.060 855,568 -0.08(-1.30%)
Jul 22, 2002 6.050 6.250 5.940 6.140 468,100 -0.04(-0.65%)
Jul 19, 2002 5.900 6.400 5.770 6.180 523,500 -0.07(-1.12%)
Jul 17, 2002 6.330 6.600 5.980 6.250 538,300 +0.40(+6.84%)
Jul 12, 2002 6.070 6.200 5.760 5.850 664,600 -0.16(-2.66%)
Jul 11, 2002 5.410 6.070 5.300 6.010 585,200 +0.62(+11.50%)
Jul 10, 2002 6.090 6.220 5.300 5.390 1,106,600 -0.60(-10.02%)
Jul 09, 2002 6.050 6.125 5.900 5.990 344,100 -0.06(-0.99%)
Jul 08, 2002 6.400 6.400 6.050 6.050 325,300 -0.35(-5.47%)
Jul 05, 2002 6.080 6.430 6.080 6.400 183,200 +0.47(+7.93%)
Jul 04, 2002 5.790 6.100 5.610 5.930 409,200 +0.00(+0.00%)
Jul 03, 2002 5.790 6.100 5.610 5.930 409,200 +0.14(+2.42%)
Jul 02, 2002 6.050 6.050 5.600 5.790 680,900 -0.31(-5.08%)
Jul 01, 2002 6.550 6.630 5.950 6.100 479,300 -0.50(-7.58%)
Jun 28, 2002 6.390 6.720 6.320 6.600 554,300 +0.20(+3.12%)
Jun 27, 2002 6.360 6.560 5.950 6.400 540,300 +0.30(+4.92%)
Jun 26, 2002 5.630 6.170 5.400 6.100 879,000 +0.05(+0.83%)
Jun 25, 2002 6.730 6.800 5.950 6.050 1,162,100 -0.48(-7.35%)
Jun 21, 2002 6.640 6.690 6.410 6.530 1,076,300 +0.11(+1.71%)
Jun 20, 2002 6.610 6.690 6.400 6.420 490,200 -0.18(-2.73%)
Jun 19, 2002 6.990 7.040 6.590 6.600 726,100 -0.60(-8.33%)
Jun 18, 2002 7.320 7.450 7.150 7.200 341,200 -0.07(-0.96%)
Jun 17, 2002 6.990 7.350 6.990 7.270 352,000 +0.39(+5.67%)
Jun 14, 2002 6.780 7.000 6.400 6.880 526,800 -0.18(-2.55%)
Jun 12, 2002 6.470 7.120 6.200 7.060 1,046,000 +0.58(+8.95%)
Jun 11, 2002 7.110 7.330 6.360 6.480 664,800 -0.52(-7.43%)
Jun 10, 2002 7.420 7.450 7.000 7.000 458,400 -0.09(-1.27%)
Jun 07, 2002 6.800 7.180 6.410 7.090 1,257,900 +0.02(+0.28%)
Jun 06, 2002 7.570 7.640 7.000 7.070 590,900 -0.73(-9.36%)
Jun 05, 2002 7.500 7.810 7.376 7.800 498,800 +0.05(+0.65%)
May 31, 2002 8.090 8.130 7.720 7.750 388,100 -0.37(-4.56%)
May 28, 2002 8.110 8.230 7.910 8.120 354,900 +0.04(+0.50%)
May 27, 2002 8.270 8.280 8.040 8.080 407,600 +0.00(+0.00%)
May 24, 2002 8.270 8.280 8.040 8.080 405,300 -0.30(-3.58%)
May 23, 2002 8.130 8.420 7.861 8.380 453,900 +0.35(+4.36%)
May 22, 2002 7.990 8.190 7.750 8.030 567,200 +0.01(+0.12%)
May 21, 2002 8.330 8.540 8.010 8.020 375,700 -0.45(-5.31%)
May 20, 2002 8.600 8.600 8.340 8.470 444,400 -0.25(-2.87%)
May 17, 2002 8.800 8.950 8.500 8.720 555,000 -0.05(-0.57%)
May 16, 2002 8.340 8.790 8.330 8.770 648,100 +0.24(+2.81%)
May 15, 2002 8.260 8.750 8.140 8.530 918,200 +0.18(+2.16%)
May 14, 2002 8.100 8.200 7.680 8.350 833,700 +0.69(+9.01%)
May 13, 2002 7.020 7.700 6.950 7.660 528,700 +0.61(+8.65%)
May 10, 2002 7.500 7.660 6.980 7.050 577,600 -0.38(-5.11%)
May 09, 2002 8.130 8.240 7.360 7.430 779,000 -0.76(-9.28%)
May 08, 2002 7.480 8.190 7.480 8.190 946,200 +1.19(+17.00%)
May 07, 2002 6.920 7.170 6.610 7.000 917,700 +0.12(+1.74%)
May 06, 2002 7.460 7.550 6.850 6.880 645,900 -0.59(-7.90%)
May 03, 2002 7.670 7.760 7.380 7.470 428,400 -0.12(-1.58%)
May 02, 2002 7.700 7.890 7.580 7.590 517,000 +0.00(+0.00%)
May 01, 2002 7.790 7.940 7.390 7.590 1,006,300 -0.35(-4.41%)
Apr 30, 2002 7.740 8.200 7.710 7.940 975,600 +0.04(+0.51%)
Apr 29, 2002 8.350 8.400 7.800 7.900 685,500 -0.38(-4.59%)
Apr 26, 2002 9.050 9.150 8.250 8.280 583,800 -0.58(-6.55%)
Apr 25, 2002 8.999 9.050 8.530 8.860 431,600 -0.04(-0.45%)
Apr 24, 2002 8.990 9.400 8.730 8.900 966,300 +0.32(+3.73%)
Apr 23, 2002 8.850 8.920 8.550 8.580 449,000 -0.26(-2.94%)
Apr 22, 2002 9.240 9.250 8.800 8.840 313,200 -0.42(-4.54%)
Apr 19, 2002 9.590 9.880 9.250 9.260 397,500 -0.25(-2.63%)
Apr 18, 2002 9.380 9.610 9.160 9.510 1,037,800 -0.11(-1.14%)
Apr 17, 2002 9.490 9.890 9.440 9.620 1,143,700 +0.34(+3.66%)
Apr 16, 2002 8.660 9.350 8.660 9.280 879,600 +0.84(+9.95%)
Apr 15, 2002 8.340 8.580 8.090 8.440 394,500 +0.12(+1.44%)
Apr 12, 2002 7.720 8.350 7.710 8.320 773,100 +0.69(+9.06%)
Apr 11, 2002 8.120 8.140 7.550 7.629 620,400 -0.53(-6.51%)
Apr 10, 2002 8.200 8.360 7.720 8.160 1,043,000 -0.10(-1.21%)
Apr 09, 2002 8.410 8.720 8.020 8.260 465,400 -0.02(-0.24%)
Apr 08, 2002 8.260 8.450 7.850 8.280 520,800 -0.04(-0.48%)
Apr 05, 2002 8.690 8.810 8.280 8.320 306,700 -0.30(-3.48%)
Apr 04, 2002 8.520 8.900 8.250 8.620 691,000 +0.07(+0.82%)
Apr 03, 2002 9.050 9.060 8.390 8.550 725,400 -0.45(-5.00%)
Apr 02, 2002 9.230 9.480 8.950 9.000 795,200 -0.02(-0.22%)
Apr 01, 2002 9.080 9.140 8.750 9.020 463,500 -0.09(-0.99%)
Mar 29, 2002 9.260 9.400 8.960 9.110 559,300 +0.00(+0.00%)
Mar 28, 2002 9.260 9.400 8.960 9.110 558,800 +0.09(+1.00%)
Mar 27, 2002 9.200 9.420 8.980 9.020 583,400 +0.08(+0.89%)
Mar 26, 2002 8.680 9.100 8.570 8.940 471,100 +0.35(+4.07%)
Mar 25, 2002 9.040 9.110 8.560 8.590 499,900 -0.45(-4.98%)
Mar 22, 2002 9.190 9.260 8.861 9.040 583,100 +0.00(+0.00%)
Mar 21, 2002 9.040 9.240 8.680 9.040 785,400 +0.08(+0.89%)
Mar 20, 2002 9.250 9.340 8.960 8.960 1,033,900 -0.51(-5.39%)
Mar 19, 2002 9.700 9.940 9.380 9.470 653,000 -0.08(-0.84%)
Mar 18, 2002 9.760 9.860 9.360 9.550 496,400 +0.05(+0.53%)
Mar 15, 2002 9.330 9.500 9.050 9.500 624,100 +0.11(+1.17%)
Mar 14, 2002 9.410 9.750 9.300 9.390 601,700 +0.00(+0.00%)
Mar 13, 2002 9.560 9.650 9.130 9.390 740,300 -0.42(-4.28%)
Mar 12, 2002 10.18 10.19 9.650 9.810 1,277,600 -0.87(-8.15%)
Mar 11, 2002 10.69 10.93 10.35 10.68 1,021,400 +0.06(+0.56%)
Mar 08, 2002 10.05 10.72 9.790 10.62 1,356,400 +0.94(+9.71%)
Mar 07, 2002 10.15 10.61 9.500 9.680 1,127,300 -0.34(-3.39%)
Mar 06, 2002 9.350 10.15 9.200 10.02 1,537,200 +0.67(+7.17%)
Mar 05, 2002 9.150 9.730 8.809 9.350 1,111,600 +0.37(+4.12%)
Mar 04, 2002 8.130 9.180 8.030 8.980 1,655,500 +1.01(+12.67%)
Mar 01, 2002 7.400 8.000 7.350 7.970 2,499,900 +0.65(+8.88%)
Feb 28, 2002 8.150 8.230 7.270 7.320 1,452,700 -0.85(-10.40%)
Feb 27, 2002 8.450 9.000 8.110 8.170 974,800 -0.10(-1.21%)
Feb 26, 2002 8.170 8.550 7.910 8.270 1,016,000 +0.37(+4.68%)
Feb 25, 2002 7.900 8.040 7.610 7.900 933,100 -0.01(-0.13%)
Feb 22, 2002 8.080 8.150 7.720 7.910 780,400 -0.03(-0.38%)
Feb 21, 2002 9.010 9.010 7.940 7.940 1,102,800 -0.95(-10.69%)
Feb 20, 2002 9.020 9.220 8.430 8.890 1,055,600 -0.07(-0.78%)
Feb 19, 2002 9.540 9.550 8.850 8.960 782,900 -0.64(-6.67%)
Feb 18, 2002 9.790 9.910 9.250 9.600 1,588,100 +0.00(+0.00%)
Feb 15, 2002 9.790 9.910 9.250 9.600 1,588,000 +0.25(+2.67%)
Feb 14, 2002 9.800 10.20 9.340 9.350 1,515,100 -0.35(-3.61%)
Feb 13, 2002 9.800 9.990 9.540 9.700 1,014,200 -0.01(-0.10%)
Feb 12, 2002 10.05 10.10 9.550 9.710 1,737,900 -0.24(-2.41%)
Feb 11, 2002 10.03 10.06 9.700 9.950 1,092,400 +0.41(+4.30%)
Feb 08, 2002 9.180 9.640 8.860 9.540 1,189,300 +0.77(+8.78%)
Feb 07, 2002 9.110 9.410 8.710 8.770 1,304,700 -0.18(-2.01%)
Feb 06, 2002 10.16 10.29 8.930 8.950 1,633,900 -0.92(-9.32%)
Feb 05, 2002 10.21 10.27 9.610 9.870 1,129,700 -0.55(-5.28%)
Feb 04, 2002 11.25 11.40 10.15 10.42 905,800 -0.93(-8.19%)
Feb 01, 2002 11.31 11.73 11.06 11.35 799,300 -0.04(-0.35%)
Jan 31, 2002 11.27 11.61 11.21 11.39 783,300 +0.18(+1.61%)
Jan 30, 2002 11.02 11.21 10.55 11.21 1,587,700 +0.21(+1.91%)
Jan 29, 2002 10.65 11.35 10.52 11.00 2,182,500 +0.46(+4.36%)
Jan 28, 2002 10.74 10.90 10.19 10.54 823,900 +0.01(+0.09%)
Jan 25, 2002 10.38 10.72 10.01 10.53 1,058,000 +0.12(+1.15%)
Jan 24, 2002 10.44 11.05 10.10 10.41 3,623,500 +0.46(+4.62%)
Jan 23, 2002 10.76 10.89 9.570 9.950 4,402,500 -0.79(-7.36%)
Jan 22, 2002 11.17 11.20 10.51 10.74 1,075,400 -0.38(-3.42%)
Jan 21, 2002 11.67 11.73 11.11 11.12 476,300 +0.00(+0.00%)
Jan 18, 2002 11.67 11.73 11.11 11.12 474,500 -0.66(-5.60%)
Jan 17, 2002 12.11 12.23 11.10 11.78 1,452,400 +0.11(+0.94%)
Jan 16, 2002 12.26 12.32 11.57 11.67 1,441,500 -0.82(-6.57%)
Jan 15, 2002 12.70 12.90 12.25 12.49 1,309,400 -0.12(-0.95%)
Jan 14, 2002 12.85 12.90 12.06 12.61 2,654,800 -0.41(-3.15%)
Jan 11, 2002 12.52 13.18 12.11 13.02 2,842,500 +0.73(+5.94%)
Jan 10, 2002 13.35 13.43 12.25 12.29 2,231,600 -1.71(-12.21%)
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.