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

Kopin Cp (NQ: KOPN )

0.8626 +0.0226 (+2.69%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 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, 2014 4.110 4.170 3.990 3.990 241,068 -0.11(-2.68%)
Feb 27, 2014 4.050 4.120 4.010 4.100 140,055 +0.02(+0.49%)
Feb 26, 2014 4.010 4.190 4.005 4.080 214,512 +0.09(+2.26%)
Feb 25, 2014 4.160 4.250 3.960 3.990 187,259 -0.15(-3.62%)
Feb 24, 2014 4.270 4.370 4.120 4.140 370,480 -0.16(-3.72%)
Feb 21, 2014 4.470 4.540 4.250 4.300 344,096 -0.14(-3.15%)
Feb 20, 2014 4.310 4.750 4.250 4.440 730,287 +0.24(+5.71%)
Feb 19, 2014 4.250 4.270 4.150 4.200 276,579 +0.03(+0.72%)
Feb 18, 2014 3.950 4.290 3.950 4.170 334,117 +0.20(+5.04%)
Feb 14, 2014 3.980 3.970 3.970 3.970 74,600 +0.00(+0.00%)
Feb 13, 2014 3.890 3.985 3.870 3.970 64,034 +0.04(+1.02%)
Feb 12, 2014 3.860 3.990 3.852 3.930 134,069 +0.08(+2.08%)
Feb 11, 2014 3.820 3.945 3.800 3.850 119,080 +0.05(+1.32%)
Feb 10, 2014 3.630 3.820 3.630 3.800 164,109 +0.16(+4.40%)
Feb 07, 2014 3.760 3.760 3.630 3.640 116,845 -0.12(-3.19%)
Feb 06, 2014 3.590 3.790 3.590 3.760 167,036 +0.20(+5.62%)
Feb 05, 2014 3.630 3.630 3.510 3.560 114,419 -0.09(-2.47%)
Feb 04, 2014 3.650 3.760 3.580 3.650 136,619 +0.01(+0.27%)
Feb 03, 2014 3.850 3.915 3.600 3.640 213,051 -0.20(-5.21%)
Jan 31, 2014 3.880 4.038 3.840 3.840 180,922 -0.13(-3.27%)
Jan 30, 2014 3.950 4.080 3.900 3.970 164,268 +0.06(+1.53%)
Jan 29, 2014 4.000 4.040 3.860 3.910 178,542 -0.16(-3.93%)
Jan 28, 2014 4.010 4.120 3.920 4.070 201,725 +0.05(+1.24%)
Jan 27, 2014 4.070 4.130 3.970 4.020 87,433 -0.02(-0.50%)
Jan 24, 2014 4.250 4.300 4.020 4.040 141,559 -0.26(-6.05%)
Jan 23, 2014 4.240 4.310 4.200 4.300 85,974 +0.02(+0.47%)
Jan 22, 2014 4.280 4.315 4.240 4.280 92,084 +0.02(+0.47%)
Jan 21, 2014 4.290 4.330 4.200 4.260 73,413 +0.02(+0.47%)
Jan 17, 2014 4.350 4.240 4.240 4.240 72,500 -0.13(-2.97%)
Jan 16, 2014 4.460 4.480 4.360 4.370 68,323 -0.12(-2.67%)
Jan 15, 2014 4.320 4.520 4.310 4.490 172,876 +0.17(+3.94%)
Jan 14, 2014 4.140 4.350 4.130 4.320 103,264 +0.21(+5.11%)
Jan 13, 2014 4.110 4.200 3.860 4.110 217,159 -0.03(-0.72%)
Jan 10, 2014 4.110 4.150 4.010 4.140 131,646 +0.04(+0.98%)
Jan 09, 2014 4.200 4.200 3.970 4.100 390,627 -0.08(-1.91%)
Jan 08, 2014 4.180 4.300 4.160 4.180 176,838 -0.03(-0.71%)
Jan 07, 2014 4.240 4.330 4.200 4.210 175,230 -0.02(-0.47%)
Jan 06, 2014 4.410 4.410 4.200 4.230 207,988 -0.14(-3.20%)
Jan 03, 2014 4.260 4.620 4.260 4.370 277,061 +0.07(+1.63%)
Jan 02, 2014 4.190 4.350 4.130 4.300 177,338 +0.08(+1.90%)
Dec 31, 2013 4.190 4.220 4.220 4.220 206,300 +0.01(+0.24%)
Dec 30, 2013 4.210 4.275 4.070 4.210 111,578 +0.01(+0.24%)
Dec 27, 2013 4.270 4.310 4.150 4.200 142,043 -0.08(-1.87%)
Dec 26, 2013 4.240 4.340 4.170 4.280 92,961 +0.08(+1.90%)
Dec 24, 2013 4.240 4.320 4.140 4.200 164,554 -0.05(-1.18%)
Dec 23, 2013 4.070 4.260 4.010 4.250 222,074 +0.19(+4.68%)
Dec 20, 2013 3.910 4.110 3.890 4.060 579,919 +0.17(+4.37%)
Dec 19, 2013 3.910 3.960 3.840 3.890 102,869 -0.04(-1.02%)
Dec 18, 2013 3.910 3.970 3.760 3.930 126,927 +0.00(+0.00%)
Dec 17, 2013 3.600 4.090 3.600 3.930 246,243 +0.38(+10.70%)
Dec 16, 2013 3.550 3.620 3.510 3.550 106,244 +0.01(+0.28%)
Dec 13, 2013 3.520 3.580 3.520 3.540 140,298 +0.02(+0.57%)
Dec 12, 2013 3.570 3.610 3.520 3.520 52,306 -0.05(-1.40%)
Dec 11, 2013 3.710 3.710 3.550 3.570 88,073 -0.12(-3.25%)
Dec 10, 2013 3.730 3.750 3.640 3.690 125,002 -0.06(-1.60%)
Dec 09, 2013 3.850 3.850 3.720 3.750 56,699 -0.11(-2.85%)
Dec 06, 2013 3.820 3.910 3.770 3.860 0 +0.10(+2.66%)
Dec 05, 2013 3.670 3.810 3.670 3.760 0 +0.06(+1.62%)
Dec 04, 2013 3.810 3.901 3.670 3.700 0 -0.14(-3.65%)
Dec 03, 2013 3.850 3.970 3.780 3.840 0 +0.00(+0.00%)
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.