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

Kopin Cp (NQ: KOPN )

0.8327 +0.0063 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 1.110 1.240 1.100 1.240 478,419 +0.12(+10.71%)
Dec 29, 2022 1.110 1.140 1.070 1.120 633,510 +0.00(+0.00%)
Dec 28, 2022 1.050 1.130 1.032 1.120 850,747 +0.08(+7.69%)
Dec 27, 2022 1.070 1.080 1.030 1.040 464,178 -0.07(-6.31%)
Dec 23, 2022 1.140 1.150 1.080 1.110 214,658 -0.02(-1.77%)
Dec 22, 2022 1.110 1.160 1.070 1.130 360,405 -0.03(-2.59%)
Dec 21, 2022 1.160 1.190 1.150 1.160 207,719 +0.02(+1.75%)
Dec 20, 2022 1.130 1.210 1.130 1.140 510,413 -0.03(-2.56%)
Dec 19, 2022 1.240 1.260 1.150 1.170 417,589 -0.06(-4.88%)
Dec 16, 2022 1.280 1.330 1.190 1.230 532,038 -0.04(-3.15%)
Dec 15, 2022 1.370 1.370 1.270 1.270 723,290 -0.14(-9.93%)
Dec 14, 2022 1.500 1.550 1.410 1.410 581,387 -0.06(-4.08%)
Dec 13, 2022 1.450 1.531 1.430 1.470 282,729 +0.08(+5.76%)
Dec 12, 2022 1.470 1.480 1.370 1.390 761,511 -0.07(-4.79%)
Dec 09, 2022 1.520 1.540 1.441 1.460 316,605 -0.05(-3.31%)
Dec 08, 2022 1.450 1.540 1.440 1.510 218,925 +0.05(+3.42%)
Dec 07, 2022 1.580 1.590 1.460 1.460 311,062 -0.10(-6.41%)
Dec 06, 2022 1.550 1.660 1.550 1.560 543,545 +0.01(+0.65%)
Dec 05, 2022 1.590 1.700 1.540 1.550 266,788 -0.03(-1.90%)
Dec 02, 2022 1.590 1.600 1.520 1.580 239,670 -0.03(-1.86%)
Dec 01, 2022 1.650 1.709 1.580 1.610 391,831 -0.01(-0.62%)
Nov 30, 2022 1.550 1.745 1.430 1.620 1,172,760 +0.06(+3.85%)
Nov 29, 2022 1.580 1.635 1.520 1.560 510,085 -0.01(-0.64%)
Nov 28, 2022 1.610 1.700 1.520 1.570 799,651 -0.09(-5.42%)
Nov 25, 2022 1.770 1.790 1.640 1.660 454,584 -0.11(-6.21%)
Nov 23, 2022 1.660 1.787 1.630 1.770 566,666 +0.09(+5.36%)
Nov 22, 2022 1.670 1.765 1.610 1.680 724,135 +0.02(+1.20%)
Nov 21, 2022 1.560 1.800 1.500 1.660 1,510,175 +0.06(+3.75%)
Nov 18, 2022 1.490 1.720 1.480 1.600 2,020,108 +0.16(+11.11%)
Nov 17, 2022 1.360 1.490 1.310 1.440 816,847 +0.06(+4.35%)
Nov 16, 2022 1.270 1.380 1.230 1.380 510,704 +0.10(+7.81%)
Nov 15, 2022 1.250 1.290 1.230 1.280 651,620 +0.05(+4.07%)
Nov 14, 2022 1.220 1.230 1.192 1.230 306,566 +0.02(+1.65%)
Nov 11, 2022 1.080 1.240 1.080 1.210 804,225 +0.15(+14.15%)
Nov 10, 2022 1.060 1.079 1.030 1.060 352,399 +0.06(+6.50%)
Nov 09, 2022 1.020 1.020 0.9600 0.9953 433,597 -0.02(-2.42%)
Nov 08, 2022 1.050 1.070 1.010 1.020 309,093 -0.04(-3.77%)
Nov 07, 2022 1.080 1.099 1.045 1.060 177,149 -0.02(-1.85%)
Nov 04, 2022 1.060 1.090 1.030 1.080 279,402 +0.05(+4.85%)
Nov 03, 2022 1.020 1.061 1.000 1.030 377,522 +0.01(+0.98%)
Nov 02, 2022 1.050 1.079 1.010 1.020 300,855 -0.04(-3.77%)
Nov 01, 2022 1.100 1.140 1.040 1.060 359,424 -0.02(-1.85%)
Oct 31, 2022 1.110 1.117 1.080 1.080 296,121 -0.02(-1.82%)
Oct 28, 2022 1.140 1.160 1.055 1.100 285,591 -0.02(-1.79%)
Oct 27, 2022 1.130 1.180 1.100 1.120 224,932 -0.01(-0.88%)
Oct 26, 2022 1.140 1.190 1.100 1.130 528,464 +0.04(+3.67%)
Oct 25, 2022 1.050 1.100 1.050 1.090 402,132 +0.04(+3.81%)
Oct 24, 2022 1.010 1.100 1.000 1.050 368,862 +0.04(+3.96%)
Oct 21, 2022 1.010 1.020 0.9751 1.010 237,324 +0.03(+3.04%)
Oct 20, 2022 1.020 1.030 0.9710 0.9802 523,671 -0.03(-2.95%)
Oct 19, 2022 1.030 1.089 1.010 1.010 344,505 -0.04(-3.81%)
Oct 18, 2022 1.050 1.060 1.030 1.050 343,915 +0.03(+2.94%)
Oct 17, 2022 1.030 1.059 1.000 1.020 398,280 +0.01(+0.99%)
Oct 14, 2022 1.040 1.040 0.9950 1.010 243,170 -0.01(-0.98%)
Oct 13, 2022 0.9700 1.030 0.9700 1.020 406,651 +0.01(+0.99%)
Oct 12, 2022 1.000 1.020 0.9835 1.010 267,914 +0.00(+0.00%)
Oct 11, 2022 1.000 1.055 0.9700 1.010 691,288 -0.01(-0.98%)
Oct 10, 2022 1.060 1.060 1.010 1.020 414,825 -0.03(-2.86%)
Oct 07, 2022 1.140 1.140 1.040 1.050 523,308 -0.09(-7.89%)
Oct 06, 2022 1.130 1.180 1.120 1.140 239,342 +0.00(+0.00%)
Oct 05, 2022 1.120 1.150 1.095 1.140 255,112 +0.03(+2.70%)
Oct 04, 2022 1.090 1.130 1.090 1.110 494,200 +0.05(+4.72%)
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.