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

Kopin Cp (NQ: KOPN )

0.7971 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 30, 2004 7.050 7.320 6.990 7.240 438,500 +0.20(+2.84%)
Jan 29, 2004 7.280 7.370 6.750 7.040 597,800 -0.16(-2.22%)
Jan 28, 2004 7.530 7.710 7.180 7.200 505,300 -0.17(-2.31%)
Jan 27, 2004 7.400 7.760 7.330 7.370 723,900 -0.03(-0.41%)
Jan 26, 2004 7.350 7.440 7.150 7.400 520,500 +0.00(+0.00%)
Jan 23, 2004 7.160 7.400 7.150 7.400 497,600 +0.27(+3.79%)
Jan 22, 2004 7.350 7.650 7.090 7.130 557,900 -0.39(-5.19%)
Jan 21, 2004 7.850 7.860 7.380 7.520 673,200 -0.53(-6.58%)
Jan 20, 2004 7.800 8.090 7.760 8.050 534,500 +0.31(+4.01%)
Jan 16, 2004 7.850 7.950 7.670 7.740 605,200 -0.11(-1.40%)
Jan 15, 2004 7.790 7.900 7.390 7.850 574,687 +0.05(+0.64%)
Jan 14, 2004 7.860 7.890 7.490 7.800 381,551 +0.06(+0.78%)
Jan 13, 2004 7.940 8.000 7.460 7.740 574,889 -0.12(-1.53%)
Jan 12, 2004 7.450 7.880 7.450 7.860 600,103 +0.41(+5.50%)
Jan 09, 2004 7.290 7.590 7.290 7.450 518,433 -0.10(-1.32%)
Jan 08, 2004 7.380 7.589 7.360 7.550 614,323 +0.20(+2.72%)
Jan 07, 2004 6.900 7.380 6.870 7.350 697,289 +0.44(+6.37%)
Jan 06, 2004 6.820 7.090 6.780 6.910 497,500 +0.05(+0.73%)
Jan 05, 2004 6.880 7.120 6.830 6.860 946,800 +0.11(+1.63%)
Jan 02, 2004 6.838 6.860 6.750 6.750 302,000 +0.04(+0.60%)
Dec 31, 2003 6.540 6.900 6.540 6.710 1,212,500 +0.14(+2.13%)
Dec 30, 2003 6.300 6.570 6.250 6.570 654,319 +0.16(+2.50%)
Dec 29, 2003 6.160 6.460 6.150 6.410 427,547 +0.06(+0.94%)
Dec 26, 2003 6.330 6.380 6.160 6.350 235,430 +0.13(+2.09%)
Dec 24, 2003 6.190 6.250 6.080 6.220 240,924 +0.02(+0.32%)
Dec 23, 2003 6.030 6.240 5.990 6.200 385,910 +0.05(+0.81%)
Dec 22, 2003 6.100 6.180 5.970 6.150 360,437 -0.02(-0.32%)
Dec 19, 2003 6.120 6.270 6.010 6.170 501,571 -0.02(-0.32%)
Dec 18, 2003 6.070 6.270 6.020 6.190 572,005 +0.09(+1.48%)
Dec 17, 2003 6.100 6.100 5.800 6.100 552,544 +0.15(+2.52%)
Dec 16, 2003 5.700 6.150 5.680 5.950 1,004,886 +0.15(+2.59%)
Dec 15, 2003 6.500 6.590 5.730 5.800 2,010,944 -0.30(-4.92%)
Dec 12, 2003 5.330 6.260 5.300 6.100 1,063,449 +0.81(+15.31%)
Dec 11, 2003 5.180 5.530 5.180 5.290 1,163,600 +0.16(+3.12%)
Dec 10, 2003 5.560 5.600 5.050 5.130 859,429 -0.28(-5.18%)
Dec 09, 2003 5.890 5.900 5.380 5.410 876,527 -0.44(-7.52%)
Dec 08, 2003 6.460 6.850 5.650 5.850 2,106,743 -0.64(-9.86%)
Dec 05, 2003 6.860 6.730 6.500 6.490 420,741 -0.37(-5.39%)
Dec 04, 2003 6.930 6.960 6.680 6.860 280,952 -0.03(-0.44%)
Dec 03, 2003 7.300 7.310 6.780 6.890 673,289 -0.24(-3.37%)
Dec 02, 2003 7.110 7.340 7.030 7.130 402,042 -0.05(-0.70%)
Dec 01, 2003 7.100 7.250 7.090 7.180 309,210 +0.10(+1.41%)
Nov 28, 2003 7.130 7.250 6.980 7.080 116,563 -0.05(-0.70%)
Nov 26, 2003 7.160 7.260 6.970 7.130 404,235 +0.00(+0.00%)
Nov 25, 2003 7.238 7.300 7.010 7.130 373,533 -0.02(-0.28%)
Nov 24, 2003 6.880 7.190 6.880 7.150 302,003 +0.27(+3.92%)
Nov 21, 2003 6.690 6.980 6.710 6.880 278,518 +0.19(+2.84%)
Nov 20, 2003 6.880 6.890 6.540 6.690 457,704 -0.18(-2.62%)
Nov 19, 2003 6.870 7.130 6.870 6.870 314,141 -0.04(-0.58%)
Nov 18, 2003 7.210 7.367 6.910 6.910 379,436 -0.28(-3.89%)
Nov 17, 2003 6.990 7.200 6.850 7.190 428,390 +0.14(+1.99%)
Nov 14, 2003 7.450 7.540 7.030 7.050 570,171 -0.40(-5.37%)
Nov 13, 2003 7.750 7.860 7.450 7.450 530,692 -0.30(-3.87%)
Nov 12, 2003 7.400 7.790 7.310 7.750 443,098 +0.43(+5.87%)
Nov 11, 2003 7.400 7.540 7.310 7.320 223,017 -0.09(-1.21%)
Nov 10, 2003 7.890 7.900 7.380 7.410 502,106 -0.47(-5.96%)
Nov 07, 2003 7.620 8.000 7.560 7.880 642,255 +0.26(+3.41%)
Nov 06, 2003 7.610 7.640 7.400 7.620 424,710 +0.12(+1.60%)
Nov 05, 2003 7.700 7.700 7.300 7.500 668,575 -0.18(-2.34%)
Nov 04, 2003 7.740 7.780 7.600 7.680 478,880 +0.03(+0.39%)
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.