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

Kopin Cp (NQ: KOPN )

0.7624 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2007 3.630 3.700 3.590 3.610 478,059 +0.00(+0.00%)
Feb 27, 2007 3.850 3.850 3.590 3.610 463,585 -0.24(-6.23%)
Feb 26, 2007 3.850 3.920 3.820 3.850 222,599 +0.00(+0.00%)
Feb 23, 2007 3.900 3.930 3.830 3.850 414,410 -0.02(-0.52%)
Feb 22, 2007 3.900 3.950 3.850 3.870 433,810 -0.07(-1.78%)
Feb 21, 2007 3.920 3.970 3.870 3.940 157,780 +0.02(+0.51%)
Feb 20, 2007 3.800 3.940 3.770 3.920 183,107 +0.10(+2.62%)
Feb 16, 2007 3.840 3.860 3.710 3.820 228,914 -0.02(-0.52%)
Feb 15, 2007 3.870 3.900 3.800 3.840 257,276 +0.04(+1.05%)
Feb 14, 2007 3.930 3.970 3.790 3.800 414,819 -0.13(-3.31%)
Feb 13, 2007 3.920 3.950 3.880 3.930 199,217 +0.01(+0.26%)
Feb 12, 2007 4.040 4.040 3.880 3.920 221,976 -0.05(-1.26%)
Feb 09, 2007 3.930 4.000 3.910 3.970 201,849 +0.02(+0.51%)
Feb 08, 2007 4.000 4.040 3.930 3.950 155,654 -0.08(-1.99%)
Feb 07, 2007 4.020 4.050 3.900 4.030 209,219 +0.01(+0.25%)
Feb 06, 2007 3.950 4.030 3.880 4.020 319,174 +0.07(+1.77%)
Feb 05, 2007 3.930 3.980 3.870 3.950 341,353 +0.02(+0.51%)
Feb 02, 2007 3.980 4.080 3.900 3.930 403,997 -0.02(-0.51%)
Feb 01, 2007 3.860 3.950 3.860 3.950 213,810 +0.09(+2.33%)
Jan 31, 2007 3.850 3.940 3.850 3.860 198,679 -0.02(-0.52%)
Jan 30, 2007 3.970 3.970 3.860 3.880 272,344 -0.10(-2.51%)
Jan 29, 2007 3.960 4.060 3.950 3.980 278,789 +0.03(+0.76%)
Jan 26, 2007 3.980 4.060 3.890 3.950 372,136 -0.01(-0.25%)
Jan 25, 2007 4.050 4.190 3.910 3.960 615,645 -0.06(-1.49%)
Jan 24, 2007 3.810 4.090 3.800 4.020 687,231 +0.22(+5.79%)
Jan 23, 2007 3.740 3.820 3.710 3.800 613,872 +0.15(+4.11%)
Jan 22, 2007 3.660 3.700 3.610 3.650 411,851 +0.00(+0.00%)
Jan 19, 2007 3.550 3.670 3.520 3.650 277,746 +0.09(+2.53%)
Jan 18, 2007 3.600 3.630 3.550 3.560 311,061 -0.07(-1.93%)
Jan 17, 2007 3.710 3.740 3.610 3.630 285,077 -0.08(-2.16%)
Jan 16, 2007 3.750 3.780 3.640 3.710 473,343 -0.03(-0.80%)
Jan 12, 2007 3.680 3.740 3.680 3.740 380,180 +0.09(+2.47%)
Jan 11, 2007 3.600 3.720 3.600 3.650 345,936 +0.06(+1.67%)
Jan 10, 2007 3.630 3.640 3.550 3.590 235,192 -0.07(-1.91%)
Jan 09, 2007 3.630 3.670 3.510 3.660 406,371 +0.02(+0.55%)
Jan 08, 2007 3.500 3.680 3.480 3.640 474,537 +0.12(+3.41%)
Jan 05, 2007 3.630 3.650 3.510 3.520 438,014 -0.15(-4.09%)
Jan 04, 2007 3.590 3.690 3.510 3.670 276,752 +0.08(+2.23%)
Jan 03, 2007 3.610 3.630 3.510 3.590 368,062 +0.02(+0.56%)
Dec 29, 2006 3.480 3.610 3.480 3.570 588,244 +0.07(+2.00%)
Dec 28, 2006 3.420 3.560 3.420 3.500 619,514 +0.06(+1.74%)
Dec 27, 2006 3.460 3.520 3.430 3.440 398,534 +0.02(+0.58%)
Dec 26, 2006 3.340 3.460 3.340 3.420 384,396 +0.08(+2.40%)
Dec 22, 2006 3.370 3.370 3.320 3.340 283,002 -0.03(-0.89%)
Dec 21, 2006 3.420 3.460 3.330 3.370 364,713 -0.07(-2.03%)
Dec 20, 2006 3.490 3.490 3.410 3.440 427,972 -0.01(-0.29%)
Dec 19, 2006 3.450 3.500 3.420 3.450 335,425 -0.06(-1.71%)
Dec 18, 2006 3.450 3.580 3.370 3.510 989,359 +0.01(+0.29%)
Dec 15, 2006 3.460 3.580 3.440 3.500 667,125 +0.04(+1.16%)
Dec 14, 2006 3.410 3.550 3.410 3.460 343,578 +0.05(+1.47%)
Dec 13, 2006 3.410 3.450 3.370 3.410 375,683 +0.00(+0.00%)
Dec 12, 2006 3.400 3.440 3.390 3.410 353,259 -0.01(-0.29%)
Dec 11, 2006 3.450 3.490 3.380 3.420 506,841 -0.03(-0.87%)
Dec 08, 2006 3.500 3.550 3.450 3.450 272,456 -0.05(-1.43%)
Dec 07, 2006 3.530 3.540 3.500 3.500 185,341 -0.03(-0.85%)
Dec 06, 2006 3.580 3.600 3.500 3.530 226,073 -0.07(-1.94%)
Dec 05, 2006 3.600 3.640 3.580 3.600 218,603 -0.01(-0.28%)
Dec 04, 2006 3.660 3.660 3.570 3.610 222,501 -0.06(-1.63%)
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.