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 (%)
May 31, 2012 3.080 3.110 3.040 3.070 289,685 +0.00(+0.00%)
May 30, 2012 3.110 3.130 3.070 3.070 126,213 -0.10(-3.15%)
May 29, 2012 3.110 3.190 3.060 3.170 192,485 +0.08(+2.59%)
May 25, 2012 3.070 3.140 3.060 3.090 202,266 +0.03(+0.98%)
May 24, 2012 3.150 3.150 3.010 3.060 302,686 -0.12(-3.77%)
May 23, 2012 3.100 3.210 3.080 3.180 166,390 +0.06(+1.92%)
May 22, 2012 3.190 3.210 3.110 3.120 269,733 -0.07(-2.19%)
May 21, 2012 3.190 3.240 3.140 3.190 325,427 +0.02(+0.63%)
May 18, 2012 3.260 3.310 3.170 3.170 258,397 -0.11(-3.35%)
May 17, 2012 3.300 3.340 3.280 3.280 274,157 -0.02(-0.61%)
May 16, 2012 3.400 3.410 3.300 3.300 258,142 -0.09(-2.65%)
May 15, 2012 3.380 3.400 3.350 3.390 204,964 +0.00(+0.00%)
May 14, 2012 3.500 3.500 3.380 3.390 201,094 -0.17(-4.78%)
May 11, 2012 3.630 3.691 3.450 3.560 239,622 -0.12(-3.26%)
May 10, 2012 3.570 3.720 3.560 3.680 286,244 +0.10(+2.79%)
May 09, 2012 3.400 3.590 3.370 3.580 246,580 +0.12(+3.47%)
May 08, 2012 3.450 3.490 3.400 3.460 164,626 -0.03(-0.86%)
May 07, 2012 3.380 3.510 3.380 3.490 76,968 +0.09(+2.65%)
May 04, 2012 3.480 3.530 3.400 3.400 212,708 -0.11(-3.13%)
May 03, 2012 3.610 3.650 3.500 3.510 161,732 -0.10(-2.77%)
May 02, 2012 3.500 3.610 3.490 3.610 241,232 +0.09(+2.56%)
May 01, 2012 3.560 3.700 3.520 3.520 213,549 -0.05(-1.40%)
Apr 30, 2012 3.640 3.670 3.560 3.570 191,414 -0.07(-1.92%)
Apr 27, 2012 3.660 3.710 3.590 3.640 133,774 +0.03(+0.83%)
Apr 26, 2012 3.660 3.690 3.600 3.610 92,526 -0.07(-1.90%)
Apr 25, 2012 3.620 3.756 3.570 3.680 213,965 +0.11(+3.08%)
Apr 24, 2012 3.600 3.620 3.559 3.570 281,748 -0.02(-0.56%)
Apr 23, 2012 3.720 3.740 3.580 3.590 317,878 -0.22(-5.77%)
Apr 20, 2012 3.950 3.950 3.750 3.810 170,265 +0.01(+0.26%)
Apr 19, 2012 3.790 3.870 3.762 3.800 129,485 +0.03(+0.80%)
Apr 18, 2012 3.830 3.830 3.770 3.770 87,854 -0.10(-2.58%)
Apr 17, 2012 3.870 3.980 3.850 3.870 113,743 +0.05(+1.31%)
Apr 16, 2012 3.780 3.860 3.720 3.820 85,757 +0.05(+1.33%)
Apr 13, 2012 3.850 3.860 3.730 3.770 129,964 -0.12(-3.08%)
Apr 12, 2012 3.700 3.920 3.700 3.890 175,206 +0.19(+4.99%)
Apr 11, 2012 3.720 3.780 3.650 3.705 182,235 +0.04(+0.95%)
Apr 10, 2012 3.790 3.850 3.650 3.670 240,309 -0.10(-2.65%)
Apr 09, 2012 3.810 3.850 3.750 3.770 204,681 -0.12(-3.08%)
Apr 05, 2012 3.920 4.020 3.870 3.890 143,842 -0.07(-1.77%)
Apr 04, 2012 3.880 3.990 3.810 3.960 204,846 +0.02(+0.51%)
Apr 03, 2012 4.030 4.060 3.880 3.940 219,599 -0.11(-2.72%)
Apr 02, 2012 4.040 4.060 3.980 4.050 198,186 -0.02(-0.49%)
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%)
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.