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

Kopin Cp (NQ: KOPN )

1.245 -0.015 (-1.19%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.220 1.240 1.200 1.220 229,264 +0.01(+0.83%)
Sep 28, 2023 1.180 1.240 1.170 1.210 302,643 +0.03(+2.54%)
Sep 27, 2023 1.200 1.205 1.160 1.180 381,954 +0.00(+0.00%)
Sep 26, 2023 1.190 1.205 1.160 1.180 304,360 -0.01(-0.84%)
Sep 25, 2023 1.280 1.210 1.190 1.190 417,558 -0.01(-0.83%)
Sep 22, 2023 1.200 1.230 1.170 1.200 410,319 -0.04(-2.83%)
Sep 21, 2023 1.230 1.250 1.190 1.235 445,337 +0.01(+0.41%)
Sep 20, 2023 1.270 1.290 1.220 1.230 363,142 -0.04(-3.15%)
Sep 19, 2023 1.320 1.330 1.270 1.270 270,459 -0.04(-3.05%)
Sep 18, 2023 1.310 1.330 1.285 1.310 466,921 +0.02(+1.55%)
Sep 15, 2023 1.350 1.360 1.290 1.290 572,308 -0.07(-5.15%)
Sep 14, 2023 1.340 1.390 1.320 1.360 430,069 +0.04(+3.03%)
Sep 13, 2023 1.350 1.350 1.310 1.320 294,865 -0.03(-2.22%)
Sep 12, 2023 1.300 1.400 1.290 1.350 553,046 +0.05(+3.85%)
Sep 11, 2023 1.320 1.320 1.270 1.300 596,292 -0.01(-0.76%)
Sep 08, 2023 1.310 1.330 1.300 1.310 587,799 +0.00(+0.00%)
Sep 07, 2023 1.330 1.335 1.260 1.310 561,099 -0.02(-1.50%)
Sep 06, 2023 1.310 1.370 1.265 1.330 1,015,447 +0.01(+0.38%)
Sep 05, 2023 1.400 1.420 1.320 1.325 723,151 -0.09(-6.69%)
Sep 01, 2023 1.470 1.470 1.410 1.420 419,211 -0.04(-2.74%)
Aug 31, 2023 1.460 1.510 1.440 1.460 339,456 -0.01(-0.68%)
Aug 30, 2023 1.580 1.580 1.430 1.470 725,694 -0.02(-1.34%)
Aug 29, 2023 1.380 1.510 1.360 1.490 553,335 +0.09(+6.43%)
Aug 28, 2023 1.390 1.420 1.345 1.400 293,733 +0.03(+2.19%)
Aug 25, 2023 1.340 1.390 1.320 1.370 504,538 +0.04(+3.01%)
Aug 24, 2023 1.430 1.430 1.330 1.330 484,301 -0.09(-6.34%)
Aug 23, 2023 1.370 1.440 1.350 1.420 290,644 +0.05(+3.65%)
Aug 22, 2023 1.390 1.405 1.340 1.370 334,280 -0.02(-1.44%)
Aug 21, 2023 1.390 1.420 1.350 1.390 771,497 +0.03(+2.21%)
Aug 18, 2023 1.330 1.389 1.320 1.360 625,978 +0.00(+0.00%)
Aug 17, 2023 1.460 1.470 1.350 1.360 1,018,433 -0.10(-6.85%)
Aug 16, 2023 1.600 1.600 1.440 1.460 1,480,151 -0.13(-8.18%)
Aug 15, 2023 1.660 1.690 1.565 1.590 1,029,629 -0.10(-5.92%)
Aug 14, 2023 1.630 1.700 1.600 1.690 397,358 +0.07(+4.32%)
Aug 11, 2023 1.620 1.676 1.500 1.620 2,195,357 -0.15(-8.47%)
Aug 10, 2023 1.790 1.830 1.740 1.770 886,222 +0.00(+0.00%)
Aug 09, 2023 1.900 1.945 1.760 1.770 1,357,404 +0.01(+0.57%)
Aug 08, 2023 1.800 1.800 1.730 1.760 431,937 -0.04(-2.22%)
Aug 07, 2023 1.850 1.875 1.750 1.800 796,855 -0.07(-3.74%)
Aug 04, 2023 1.860 1.940 1.860 1.870 423,464 +0.01(+0.54%)
Aug 03, 2023 1.830 1.900 1.810 1.860 386,913 +0.01(+0.54%)
Aug 02, 2023 1.870 1.880 1.775 1.850 780,051 -0.07(-3.65%)
Aug 01, 2023 1.910 1.970 1.845 1.920 891,268 +0.01(+0.52%)
Jul 31, 2023 1.870 1.930 1.850 1.910 545,437 +0.04(+2.14%)
Jul 28, 2023 1.840 1.870 1.780 1.870 783,877 +0.07(+3.89%)
Jul 27, 2023 1.910 1.948 1.785 1.800 988,444 -0.09(-4.76%)
Jul 26, 2023 1.860 1.910 1.860 1.890 579,728 +0.03(+1.61%)
Jul 25, 2023 1.950 1.970 1.850 1.860 769,148 -0.08(-4.12%)
Jul 24, 2023 2.020 2.030 1.870 1.940 1,169,323 -0.09(-4.43%)
Jul 21, 2023 2.020 2.045 1.940 2.030 1,221,046 +0.03(+1.50%)
Jul 20, 2023 2.140 2.150 1.970 2.000 1,674,251 -0.14(-6.54%)
Jul 19, 2023 2.100 2.320 2.100 2.140 2,328,303 +0.06(+2.88%)
Jul 18, 2023 2.110 2.115 2.050 2.080 767,544 -0.03(-1.42%)
Jul 17, 2023 2.060 2.150 2.020 2.110 757,882 +0.11(+5.50%)
Jul 14, 2023 2.160 2.190 2.000 2.000 993,423 -0.20(-9.09%)
Jul 13, 2023 2.140 2.220 2.121 2.200 767,082 +0.08(+4.02%)
Jul 12, 2023 2.140 2.200 2.060 2.115 1,160,997 +0.03(+1.20%)
Jul 11, 2023 2.080 2.115 1.985 2.090 808,026 +0.00(+0.00%)
Jul 10, 2023 2.000 2.120 1.990 2.090 920,077 +0.08(+3.98%)
Jul 07, 2023 1.930 2.060 1.900 2.010 696,314 +0.09(+4.96%)
Jul 06, 2023 2.000 2.015 1.900 1.915 1,220,912 -0.11(-5.67%)
Jul 05, 2023 2.090 2.090 2.010 2.030 866,065 -0.06(-2.87%)
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.