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 (%)
Mar 30, 2012 4.130 4.200 4.050 4.070 235,248 -0.01(-0.25%)
Mar 29, 2012 4.000 4.090 4.000 4.080 148,156 +0.03(+0.74%)
Mar 28, 2012 3.970 4.070 3.970 4.050 214,958 +0.06(+1.50%)
Mar 27, 2012 3.830 4.070 3.770 3.990 555,013 +0.18(+4.72%)
Mar 26, 2012 3.780 3.820 3.700 3.810 205,507 +0.06(+1.60%)
Mar 23, 2012 3.590 3.810 3.580 3.750 391,847 +0.22(+6.23%)
Mar 22, 2012 3.440 3.580 3.440 3.530 112,236 +0.03(+0.86%)
Mar 21, 2012 3.470 3.550 3.470 3.500 118,409 +0.04(+1.16%)
Mar 20, 2012 3.510 3.550 3.430 3.460 146,358 -0.09(-2.54%)
Mar 19, 2012 3.460 3.660 3.370 3.550 173,946 +0.08(+2.31%)
Mar 16, 2012 3.500 3.510 3.450 3.470 277,264 -0.02(-0.57%)
Mar 15, 2012 3.420 3.490 3.410 3.490 172,853 +0.07(+2.05%)
Mar 14, 2012 3.510 3.534 3.350 3.420 304,148 -0.21(-5.79%)
Mar 13, 2012 3.470 3.630 3.445 3.630 462,613 +0.18(+5.22%)
Mar 12, 2012 3.400 3.490 3.380 3.450 159,185 +0.06(+1.77%)
Mar 09, 2012 3.310 3.410 3.290 3.390 280,224 +0.09(+2.73%)
Mar 08, 2012 3.300 3.390 3.230 3.300 450,901 -0.08(-2.37%)
Mar 07, 2012 3.270 3.530 3.270 3.380 495,673 +0.08(+2.42%)
Mar 06, 2012 3.300 3.430 3.260 3.300 198,662 -0.04(-1.20%)
Mar 05, 2012 3.350 3.420 3.290 3.340 152,813 -0.01(-0.30%)
Mar 02, 2012 3.500 3.530 3.280 3.350 284,169 -0.13(-3.74%)
Mar 01, 2012 3.620 3.660 3.470 3.480 156,658 -0.12(-3.33%)
Feb 29, 2012 3.700 3.718 3.600 3.600 188,118 -0.08(-2.17%)
Feb 28, 2012 3.670 3.710 3.614 3.680 156,925 +0.01(+0.14%)
Feb 27, 2012 3.680 3.710 3.630 3.675 106,098 -0.03(-0.68%)
Feb 24, 2012 3.730 3.760 3.700 3.700 74,269 -0.03(-0.80%)
Feb 23, 2012 3.640 3.740 3.592 3.730 160,524 +0.10(+2.75%)
Feb 22, 2012 3.670 3.710 3.620 3.630 98,395 -0.04(-1.09%)
Feb 21, 2012 3.830 3.830 3.660 3.670 154,547 -0.16(-4.18%)
Feb 17, 2012 3.890 3.915 3.790 3.830 125,342 -0.03(-0.78%)
Feb 16, 2012 3.730 3.860 3.720 3.860 186,459 +0.11(+2.93%)
Feb 15, 2012 3.760 3.800 3.720 3.750 151,031 +0.01(+0.27%)
Feb 14, 2012 3.780 3.825 3.710 3.740 132,558 -0.07(-1.84%)
Feb 13, 2012 3.790 3.830 3.750 3.810 215,772 +0.07(+1.87%)
Feb 10, 2012 3.820 3.877 3.730 3.740 164,622 -0.14(-3.61%)
Feb 09, 2012 3.950 3.951 3.870 3.880 105,856 -0.07(-1.77%)
Feb 08, 2012 3.930 3.975 3.890 3.950 78,334 +0.04(+1.02%)
Feb 07, 2012 3.950 3.980 3.910 3.910 135,115 -0.06(-1.51%)
Feb 06, 2012 3.960 3.990 3.911 3.970 91,537 -0.03(-0.75%)
Feb 03, 2012 4.000 4.020 3.980 4.000 322,915 +0.03(+0.76%)
Feb 02, 2012 3.980 4.000 3.920 3.970 168,812 -0.03(-0.75%)
Feb 01, 2012 3.930 4.000 3.880 4.000 259,487 +0.12(+3.09%)
Jan 31, 2012 3.920 3.920 3.820 3.880 119,178 +0.00(+0.00%)
Jan 30, 2012 3.810 3.900 3.800 3.880 124,321 +0.02(+0.52%)
Jan 27, 2012 3.800 3.870 3.770 3.860 143,914 +0.03(+0.78%)
Jan 26, 2012 3.830 3.890 3.810 3.830 132,927 +0.03(+0.79%)
Jan 25, 2012 3.520 3.810 3.520 3.800 241,542 -0.10(-2.56%)
Jan 24, 2012 3.870 3.930 3.870 3.900 165,777 +0.01(+0.26%)
Jan 23, 2012 3.930 3.980 3.865 3.890 72,896 -0.04(-1.02%)
Jan 20, 2012 3.940 3.990 3.920 3.930 134,035 -0.02(-0.51%)
Jan 19, 2012 4.000 4.000 3.940 3.950 94,607 -0.03(-0.75%)
Jan 18, 2012 3.870 3.980 3.850 3.980 188,087 +0.12(+3.11%)
Jan 17, 2012 3.930 3.970 3.850 3.860 178,072 -0.02(-0.52%)
Jan 13, 2012 4.000 4.010 3.880 3.880 114,683 -0.19(-4.67%)
Jan 12, 2012 3.990 4.070 3.940 4.070 123,735 +0.07(+1.75%)
Jan 11, 2012 3.990 4.010 3.945 4.000 110,000 +0.00(+0.00%)
Jan 10, 2012 4.000 4.000 3.920 4.000 114,945 +0.05(+1.27%)
Jan 09, 2012 3.940 3.975 3.860 3.950 158,673 +0.02(+0.51%)
Jan 06, 2012 3.980 3.980 3.890 3.930 99,875 -0.04(-1.01%)
Jan 05, 2012 3.840 4.000 3.840 3.970 137,175 +0.10(+2.58%)
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.