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 (%)
Jan 31, 2013 3.290 3.460 3.290 3.460 415,842 +0.17(+5.17%)
Jan 30, 2013 3.350 3.360 3.280 3.290 257,488 -0.08(-2.37%)
Jan 29, 2013 3.250 3.390 3.250 3.370 199,643 +0.11(+3.37%)
Jan 28, 2013 3.250 3.300 3.180 3.260 227,694 +0.03(+0.93%)
Jan 25, 2013 3.360 3.390 3.230 3.230 162,694 -0.10(-3.00%)
Jan 24, 2013 3.250 3.400 3.200 3.330 159,435 +0.06(+1.83%)
Jan 23, 2013 3.350 3.350 3.270 3.270 88,923 -0.06(-1.80%)
Jan 22, 2013 3.370 3.430 3.280 3.330 175,610 -0.06(-1.77%)
Jan 18, 2013 3.410 3.450 3.370 3.390 117,872 -0.03(-0.88%)
Jan 17, 2013 3.570 3.570 3.400 3.420 232,409 -0.11(-3.12%)
Jan 16, 2013 3.600 3.620 3.500 3.530 302,673 -0.09(-2.49%)
Jan 15, 2013 3.610 3.650 3.580 3.620 124,025 -0.03(-0.82%)
Jan 14, 2013 3.580 3.660 3.580 3.650 164,910 +0.04(+1.11%)
Jan 11, 2013 3.660 3.680 3.450 3.610 190,688 -0.09(-2.43%)
Jan 10, 2013 3.550 3.790 3.550 3.700 830,474 +0.18(+5.11%)
Jan 09, 2013 3.310 3.600 3.310 3.520 354,648 +0.23(+6.99%)
Jan 08, 2013 3.420 3.480 3.250 3.290 162,531 -0.12(-3.52%)
Jan 07, 2013 3.450 3.460 3.340 3.410 82,879 -0.07(-2.01%)
Jan 04, 2013 3.480 3.500 3.380 3.480 58,927 +0.04(+1.16%)
Jan 03, 2013 3.490 3.510 3.420 3.440 99,825 -0.05(-1.43%)
Jan 02, 2013 3.440 3.530 3.330 3.490 297,114 +0.16(+4.80%)
Dec 31, 2012 3.140 3.350 3.110 3.330 114,259 +0.18(+5.71%)
Dec 28, 2012 3.190 3.210 3.140 3.150 100,169 -0.06(-1.87%)
Dec 27, 2012 3.180 3.220 3.130 3.210 91,565 +0.01(+0.31%)
Dec 26, 2012 3.240 3.290 3.180 3.200 41,318 -0.04(-1.23%)
Dec 24, 2012 3.260 3.310 3.210 3.240 32,676 -0.03(-0.92%)
Dec 21, 2012 3.300 3.310 3.150 3.270 505,611 -0.06(-1.80%)
Dec 20, 2012 3.380 3.420 3.270 3.330 122,042 -0.05(-1.48%)
Dec 19, 2012 3.420 3.420 3.340 3.380 48,362 -0.05(-1.46%)
Dec 18, 2012 3.360 3.450 3.331 3.430 123,239 +0.09(+2.69%)
Dec 17, 2012 3.160 3.380 3.130 3.340 109,199 +0.19(+6.03%)
Dec 14, 2012 3.150 3.240 3.120 3.150 67,751 -0.04(-1.25%)
Dec 13, 2012 3.280 3.290 3.140 3.190 61,376 -0.10(-3.04%)
Dec 12, 2012 3.340 3.370 3.200 3.290 79,158 -0.05(-1.50%)
Dec 11, 2012 3.160 3.350 3.160 3.340 150,283 +0.21(+6.71%)
Dec 10, 2012 3.070 3.185 3.070 3.130 79,324 +0.03(+0.97%)
Dec 07, 2012 3.260 3.260 3.010 3.100 195,783 -0.15(-4.62%)
Dec 06, 2012 3.160 3.250 3.140 3.250 35,409 +0.10(+3.17%)
Dec 05, 2012 3.190 3.190 3.080 3.150 40,167 -0.01(-0.32%)
Dec 04, 2012 3.130 3.180 3.055 3.160 65,428 -0.05(-1.56%)
Nov 30, 2012 3.280 3.290 3.170 3.210 150,029 -0.05(-1.53%)
Nov 29, 2012 3.250 3.290 3.220 3.260 113,848 +0.05(+1.56%)
Nov 28, 2012 3.160 3.210 3.130 3.210 61,462 +0.02(+0.63%)
Nov 27, 2012 3.060 3.220 3.060 3.190 106,879 +0.12(+3.91%)
Nov 26, 2012 3.010 3.120 3.010 3.070 92,280 +0.04(+1.32%)
Nov 23, 2012 2.980 3.040 2.980 3.030 41,496 +0.07(+2.36%)
Nov 21, 2012 2.970 3.030 2.940 2.960 63,148 -0.01(-0.34%)
Nov 20, 2012 3.090 3.140 2.960 2.970 82,724 -0.14(-4.50%)
Nov 19, 2012 3.000 3.120 3.000 3.110 114,285 +0.15(+5.07%)
Nov 16, 2012 2.930 3.030 2.780 2.960 175,043 +0.02(+0.68%)
Nov 15, 2012 3.050 3.080 2.900 2.940 151,827 -0.12(-3.92%)
Nov 14, 2012 3.160 3.210 3.050 3.060 124,597 -0.10(-3.16%)
Nov 13, 2012 3.150 3.230 3.130 3.160 78,214 -0.01(-0.32%)
Nov 12, 2012 3.240 3.250 3.150 3.170 56,506 -0.06(-1.86%)
Nov 09, 2012 3.200 3.260 3.190 3.230 79,952 +0.03(+0.94%)
Nov 08, 2012 3.310 3.310 3.100 3.200 251,775 -0.06(-1.84%)
Nov 07, 2012 3.520 3.550 3.260 3.260 183,674 -0.31(-8.68%)
Nov 06, 2012 3.600 3.670 3.500 3.570 128,790 -0.09(-2.46%)
Nov 05, 2012 3.580 3.700 3.500 3.660 66,572 +0.07(+1.95%)
Nov 02, 2012 3.750 3.750 3.570 3.590 192,607 -0.16(-4.27%)
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.