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 31, 2020 0.3650 0.3650 0.3400 0.3492 168,996 -0.01(-2.35%)
Mar 30, 2020 0.3700 0.3800 0.3500 0.3576 174,360 -0.01(-3.35%)
Mar 27, 2020 0.3759 0.3769 0.3358 0.3700 267,500 +0.01(+2.78%)
Mar 26, 2020 0.3300 0.3600 0.3200 0.3600 343,533 +0.04(+12.50%)
Mar 25, 2020 0.2800 0.3300 0.2700 0.3200 1,022,407 +0.05(+18.52%)
Mar 24, 2020 0.2700 0.2800 0.2500 0.2700 118,904 +0.02(+8.74%)
Mar 23, 2020 0.2420 0.2704 0.2299 0.2483 145,955 -0.02(-7.87%)
Mar 20, 2020 0.2800 0.2800 0.2500 0.2695 159,900 -0.01(-3.75%)
Mar 19, 2020 0.2480 0.2800 0.2250 0.2800 392,546 +0.05(+21.74%)
Mar 18, 2020 0.2500 0.2601 0.2200 0.2300 291,221 -0.02(-8.00%)
Mar 17, 2020 0.2500 0.2600 0.2100 0.2500 231,687 +0.04(+19.05%)
Mar 16, 2020 0.2600 0.2900 0.1900 0.2100 404,172 -0.04(-16.67%)
Mar 13, 2020 0.2522 0.2999 0.2520 0.2520 328,300 +0.00(+0.80%)
Mar 12, 2020 0.2500 0.3000 0.2500 0.2500 494,999 -0.02(-5.70%)
Mar 11, 2020 0.3080 0.3080 0.2530 0.2651 514,357 -0.03(-9.68%)
Mar 10, 2020 0.3475 0.3599 0.2711 0.2935 743,241 -0.03(-8.31%)
Mar 09, 2020 0.3700 0.3800 0.3200 0.3201 436,591 -0.05(-13.49%)
Mar 06, 2020 0.3400 0.3797 0.3201 0.3700 601,500 +0.03(+8.82%)
Mar 05, 2020 0.3600 0.3700 0.3313 0.3400 252,107 -0.03(-7.86%)
Mar 04, 2020 0.3400 0.3769 0.3151 0.3690 407,598 +0.03(+8.53%)
Mar 03, 2020 0.3700 0.3700 0.3200 0.3400 237,181 -0.02(-4.76%)
Mar 02, 2020 0.3232 0.3700 0.3232 0.3570 297,398 +0.04(+12.97%)
Feb 28, 2020 0.3125 0.3278 0.2639 0.3160 506,800 -0.00(-0.41%)
Feb 27, 2020 0.3500 0.3629 0.3031 0.3173 481,070 -0.03(-9.52%)
Feb 26, 2020 0.3710 0.3710 0.3323 0.3507 177,829 -0.01(-3.79%)
Feb 25, 2020 0.3908 0.4020 0.2900 0.3645 775,554 -0.02(-6.30%)
Feb 24, 2020 0.4000 0.4000 0.3800 0.3890 264,897 -0.01(-3.14%)
Feb 21, 2020 0.3950 0.4024 0.3894 0.4016 237,400 +0.01(+1.49%)
Feb 20, 2020 0.3950 0.4050 0.3805 0.3957 245,385 +0.01(+1.46%)
Feb 19, 2020 0.3900 0.4000 0.3800 0.3900 274,483 +0.00(+0.44%)
Feb 18, 2020 0.3950 0.3991 0.3711 0.3883 293,067 -0.01(-2.75%)
Feb 14, 2020 0.4000 0.4096 0.3951 0.3993 370,400 +0.00(+0.00%)
Feb 13, 2020 0.3984 0.4072 0.3950 0.3993 215,919 -0.00(-0.60%)
Feb 12, 2020 0.4000 0.4100 0.3950 0.4017 90,016 +0.00(+0.42%)
Feb 11, 2020 0.4100 0.4100 0.3900 0.4000 153,169 +0.00(+0.00%)
Feb 10, 2020 0.4100 0.4100 0.3955 0.4000 168,636 -0.01(-1.91%)
Feb 07, 2020 0.4186 0.4200 0.3900 0.4078 341,900 +0.01(+1.95%)
Feb 06, 2020 0.4000 0.4200 0.4000 0.4000 150,064 -0.01(-2.44%)
Feb 05, 2020 0.4100 0.4200 0.4000 0.4100 184,869 +0.00(+0.39%)
Feb 04, 2020 0.4101 0.4200 0.4000 0.4084 234,526 +0.01(+2.10%)
Feb 03, 2020 0.4100 0.4200 0.4000 0.4000 263,823 -0.01(-2.44%)
Jan 31, 2020 0.4100 0.4300 0.4100 0.4100 171,800 +0.01(+2.50%)
Jan 30, 2020 0.4300 0.4398 0.4000 0.4000 534,832 -0.05(-10.33%)
Jan 29, 2020 0.4650 0.4674 0.4053 0.4461 197,384 -0.01(-3.02%)
Jan 28, 2020 0.4800 0.4900 0.4500 0.4600 354,126 -0.02(-3.42%)
Jan 27, 2020 0.5000 0.5100 0.4763 0.4763 210,494 -0.04(-8.40%)
Jan 24, 2020 0.5228 0.5250 0.4900 0.5200 343,800 +0.03(+6.12%)
Jan 23, 2020 0.5200 0.5200 0.4700 0.4900 190,871 -0.01(-1.11%)
Jan 22, 2020 0.5330 0.5330 0.4900 0.4955 296,869 -0.02(-3.43%)
Jan 21, 2020 0.5292 0.5500 0.4951 0.5131 382,904 +0.00(+0.61%)
Jan 17, 2020 0.4900 0.5200 0.4599 0.5100 1,127,800 +0.06(+14.32%)
Jan 16, 2020 0.4300 0.4800 0.4273 0.4461 290,399 +0.01(+2.98%)
Jan 15, 2020 0.4100 0.4400 0.4002 0.4332 212,055 +0.03(+8.30%)
Jan 14, 2020 0.4000 0.4200 0.4000 0.4000 287,570 -0.02(-4.76%)
Jan 13, 2020 0.4400 0.4500 0.4000 0.4200 485,411 -0.05(-9.72%)
Jan 10, 2020 0.4789 0.4791 0.4500 0.4652 296,900 -0.00(-1.00%)
Jan 09, 2020 0.4900 0.4900 0.4500 0.4699 401,016 -0.01(-2.10%)
Jan 08, 2020 0.4800 0.4900 0.4600 0.4800 525,791 +0.02(+5.47%)
Jan 07, 2020 0.4700 0.4800 0.4425 0.4551 325,517 +0.02(+3.43%)
Jan 06, 2020 0.4700 0.4700 0.4300 0.4400 363,536 -0.03(-6.38%)
Jan 03, 2020 0.4500 0.4800 0.4229 0.4700 581,000 +0.03(+5.90%)
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.