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

Kopin Cp (NQ: KOPN )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2007 4.080 4.100 3.830 3.900 579,712 -0.20(-4.88%)
Jun 28, 2007 4.100 4.140 4.061 4.100 260,055 -0.03(-0.73%)
Jun 27, 2007 4.080 4.160 4.080 4.130 401,648 +0.01(+0.24%)
Jun 26, 2007 4.210 4.210 4.080 4.120 722,454 -0.04(-0.96%)
Jun 25, 2007 4.120 4.290 4.110 4.160 516,673 +0.04(+0.97%)
Jun 22, 2007 4.220 4.320 4.080 4.120 7,943,137 -0.09(-2.14%)
Jun 21, 2007 3.940 4.250 3.800 4.210 566,651 +0.21(+5.25%)
Jun 20, 2007 4.060 4.230 3.980 4.000 583,400 -0.05(-1.23%)
Jun 19, 2007 3.910 4.050 3.880 4.050 416,400 +0.13(+3.32%)
Jun 18, 2007 3.710 4.000 3.710 3.920 497,100 +0.21(+5.66%)
Jun 15, 2007 3.670 3.740 3.630 3.710 582,500 +0.19(+5.40%)
Jun 14, 2007 3.530 3.540 3.470 3.520 225,000 -0.02(-0.56%)
Jun 13, 2007 3.480 3.580 3.480 3.540 190,100 +0.05(+1.43%)
Jun 12, 2007 3.500 3.550 3.480 3.490 166,700 -0.04(-1.13%)
Jun 11, 2007 3.580 3.620 3.530 3.530 196,197 -0.07(-1.94%)
Jun 08, 2007 3.590 3.610 3.550 3.600 196,622 +0.04(+1.12%)
Jun 07, 2007 3.570 3.600 3.520 3.560 252,953 -0.03(-0.84%)
Jun 06, 2007 3.530 3.610 3.484 3.590 412,629 +0.05(+1.41%)
Jun 05, 2007 3.570 3.650 3.500 3.540 351,949 -0.03(-0.84%)
Jun 04, 2007 3.650 3.650 3.530 3.570 413,151 -0.09(-2.46%)
Jun 01, 2007 3.580 3.670 3.560 3.660 406,520 +0.08(+2.23%)
May 31, 2007 3.510 3.600 3.440 3.580 765,606 +0.08(+2.29%)
May 30, 2007 3.480 3.510 3.430 3.500 259,041 -0.03(-0.85%)
May 29, 2007 3.500 3.540 3.440 3.530 589,579 +0.06(+1.73%)
May 25, 2007 3.370 3.500 3.370 3.470 619,713 +0.11(+3.27%)
May 24, 2007 3.230 3.370 3.220 3.360 787,182 +0.10(+3.07%)
May 23, 2007 3.210 3.300 3.210 3.260 590,762 +0.05(+1.56%)
May 22, 2007 3.130 3.240 3.130 3.210 356,303 +0.05(+1.58%)
May 21, 2007 3.200 3.280 3.150 3.160 324,740 -0.07(-2.17%)
May 18, 2007 3.220 3.230 3.000 3.230 527,405 -0.03(-0.92%)
May 17, 2007 3.230 3.300 3.170 3.260 492,285 +0.00(+0.00%)
May 16, 2007 3.110 3.260 2.990 3.260 825,597 +0.19(+6.19%)
May 15, 2007 3.190 3.220 3.050 3.070 585,911 -0.11(-3.46%)
May 14, 2007 3.220 3.250 3.170 3.180 341,421 -0.03(-0.93%)
May 11, 2007 3.290 3.340 3.140 3.210 474,750 -0.03(-0.93%)
May 10, 2007 3.270 3.390 3.240 3.240 407,399 -0.04(-1.22%)
May 09, 2007 3.250 3.300 3.210 3.280 539,621 +0.02(+0.61%)
May 08, 2007 3.340 3.340 3.200 3.260 560,234 -0.11(-3.26%)
May 07, 2007 3.400 3.430 3.350 3.370 446,145 -0.01(-0.30%)
May 04, 2007 3.410 3.470 3.380 3.380 267,378 -0.04(-1.17%)
May 03, 2007 3.450 3.560 3.410 3.420 309,519 -0.06(-1.72%)
May 02, 2007 3.400 3.500 3.400 3.480 245,307 +0.07(+2.05%)
May 01, 2007 3.360 3.430 3.360 3.410 252,045 +0.02(+0.59%)
Apr 30, 2007 3.470 3.480 3.350 3.390 376,041 -0.11(-3.14%)
Apr 27, 2007 3.520 3.550 3.450 3.500 286,466 -0.04(-1.13%)
Apr 26, 2007 3.550 3.580 3.450 3.540 328,381 -0.03(-0.84%)
Apr 25, 2007 3.500 3.570 3.450 3.570 246,356 +0.08(+2.29%)
Apr 24, 2007 3.410 3.490 3.400 3.490 117,608 +0.05(+1.45%)
Apr 23, 2007 3.420 3.470 3.370 3.440 196,600 +0.02(+0.58%)
Apr 20, 2007 3.500 3.520 3.400 3.420 228,642 -0.01(-0.29%)
Apr 19, 2007 3.420 3.470 3.350 3.430 189,208 -0.02(-0.58%)
Apr 18, 2007 3.540 3.540 3.430 3.450 176,685 -0.11(-3.09%)
Apr 17, 2007 3.510 3.570 3.500 3.560 186,830 +0.03(+0.85%)
Apr 16, 2007 3.450 3.530 3.450 3.530 189,613 +0.08(+2.32%)
Apr 13, 2007 3.390 3.450 3.370 3.450 184,380 +0.07(+2.07%)
Apr 12, 2007 3.400 3.400 3.350 3.380 213,274 -0.01(-0.29%)
Apr 11, 2007 3.410 3.420 3.370 3.390 301,946 +0.00(+0.00%)
Apr 10, 2007 3.360 3.450 3.300 3.390 562,536 +0.02(+0.59%)
Apr 09, 2007 3.380 3.420 3.350 3.370 207,416 -0.02(-0.59%)
Apr 05, 2007 3.310 3.420 3.310 3.390 273,680 +0.05(+1.50%)
Apr 04, 2007 3.380 3.412 3.330 3.340 232,725 -0.04(-1.18%)
Apr 03, 2007 3.400 3.450 3.380 3.380 223,711 -0.02(-0.59%)
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.