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

Kopin Cp (NQ: KOPN )

0.8041 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2003 7.580 7.600 7.270 7.330 652,989 -0.26(-3.43%)
Oct 30, 2003 7.610 7.870 7.570 7.590 356,744 -0.02(-0.26%)
Oct 29, 2003 7.340 7.710 7.260 7.610 666,363 +0.16(+2.15%)
Oct 28, 2003 6.940 7.450 6.870 7.450 624,223 +0.58(+8.44%)
Oct 27, 2003 6.850 7.000 6.710 6.870 776,500 +0.08(+1.18%)
Oct 24, 2003 7.010 7.250 6.480 6.790 1,843,700 -0.75(-9.95%)
Oct 23, 2003 7.560 7.660 7.410 7.540 503,300 -0.11(-1.44%)
Oct 22, 2003 7.860 7.960 7.650 7.650 401,900 -0.38(-4.73%)
Oct 21, 2003 7.800 8.090 7.680 8.030 489,385 +0.23(+2.95%)
Oct 20, 2003 7.910 8.000 7.750 7.800 627,019 -0.16(-2.01%)
Oct 17, 2003 8.250 8.330 7.910 7.960 545,642 -0.28(-3.40%)
Oct 16, 2003 8.330 8.289 8.010 8.240 372,612 -0.09(-1.08%)
Oct 15, 2003 8.470 8.550 8.190 8.330 313,390 +0.02(+0.24%)
Oct 14, 2003 8.350 8.500 8.260 8.310 466,337 -0.04(-0.48%)
Oct 13, 2003 8.250 8.380 8.240 8.350 300,841 +0.22(+2.71%)
Oct 10, 2003 8.220 8.300 8.020 8.130 340,069 -0.07(-0.85%)
Oct 09, 2003 8.140 8.340 7.900 8.200 729,795 +0.26(+3.27%)
Oct 08, 2003 8.040 8.140 7.710 7.940 624,257 -0.10(-1.24%)
Oct 07, 2003 7.660 8.100 7.540 8.040 591,321 +0.16(+2.03%)
Oct 06, 2003 7.750 7.980 7.600 7.880 534,496 +0.16(+2.07%)
Oct 03, 2003 7.290 7.760 7.230 7.720 880,184 +0.64(+9.04%)
Oct 02, 2003 7.120 7.310 6.970 7.080 699,364 -0.02(-0.28%)
Oct 01, 2003 7.049 7.280 7.010 7.100 761,613 +0.21(+3.05%)
Sep 30, 2003 7.400 7.450 6.870 6.890 1,128,811 -0.54(-7.27%)
Sep 29, 2003 7.450 7.550 7.250 7.430 840,023 +0.13(+1.78%)
Sep 26, 2003 7.690 7.820 7.300 7.300 864,556 -0.46(-5.93%)
Sep 25, 2003 8.140 8.170 7.750 7.760 779,628 -0.34(-4.20%)
Sep 24, 2003 8.610 8.640 8.050 8.100 1,015,548 -0.45(-5.26%)
Sep 23, 2003 8.620 8.700 8.420 8.550 1,120,645 -0.09(-1.04%)
Sep 22, 2003 8.680 8.910 8.580 8.640 638,941 -0.53(-5.78%)
Sep 19, 2003 9.200 9.300 9.020 9.170 374,107 -0.11(-1.19%)
Sep 18, 2003 9.170 9.400 9.170 9.280 735,086 +0.13(+1.42%)
Sep 17, 2003 9.150 9.350 9.010 9.150 648,781 -0.05(-0.54%)
Sep 16, 2003 8.810 9.200 8.810 9.200 632,490 +0.38(+4.31%)
Sep 15, 2003 9.070 9.240 8.780 8.820 559,700 -0.26(-2.86%)
Sep 12, 2003 9.270 9.280 8.880 9.080 401,400 -0.20(-2.16%)
Sep 11, 2003 8.780 9.280 8.760 9.280 624,500 +0.50(+5.69%)
Sep 10, 2003 9.300 9.300 8.720 8.780 556,800 -0.62(-6.60%)
Sep 09, 2003 9.460 9.520 9.200 9.400 455,200 -0.11(-1.16%)
Sep 08, 2003 9.200 9.820 9.160 9.510 1,092,200 +0.31(+3.37%)
Sep 05, 2003 8.670 9.200 8.590 9.200 897,537 +0.30(+3.37%)
Sep 04, 2003 8.911 8.980 8.610 8.900 432,500 -0.08(-0.89%)
Sep 03, 2003 9.000 9.020 8.750 8.980 485,100 +0.08(+0.90%)
Sep 02, 2003 8.800 9.010 8.620 8.900 607,400 +0.19(+2.18%)
Aug 29, 2003 8.570 9.000 8.561 8.710 400,700 +0.11(+1.28%)
Aug 28, 2003 8.650 8.650 8.310 8.600 563,700 +0.00(+0.00%)
Aug 27, 2003 7.960 8.830 7.950 8.600 1,176,400 +0.64(+8.04%)
Aug 26, 2003 7.720 8.010 7.470 7.960 545,900 +0.27(+3.51%)
Aug 25, 2003 7.690 7.770 7.400 7.690 497,200 -0.07(-0.90%)
Aug 22, 2003 8.020 8.250 7.650 7.760 718,900 -0.19(-2.39%)
Aug 21, 2003 7.870 8.090 7.690 7.950 542,400 +0.12(+1.53%)
Aug 20, 2003 7.600 7.960 7.560 7.830 571,600 +0.08(+1.03%)
Aug 19, 2003 7.450 7.760 7.370 7.750 525,400 +0.33(+4.45%)
Aug 18, 2003 7.220 7.460 7.190 7.420 412,900 +0.23(+3.20%)
Aug 15, 2003 7.320 7.390 7.140 7.190 105,700 -0.20(-2.71%)
Aug 14, 2003 7.190 7.390 7.100 7.390 288,800 +0.12(+1.65%)
Aug 13, 2003 6.950 7.310 6.950 7.270 382,300 +0.32(+4.60%)
Aug 12, 2003 6.710 6.990 6.700 6.950 351,200 +0.21(+3.12%)
Aug 11, 2003 6.670 6.840 6.500 6.740 287,000 +0.26(+4.01%)
Aug 08, 2003 6.560 6.710 6.440 6.480 211,200 +0.00(+0.00%)
Aug 07, 2003 6.860 6.860 6.480 6.480 496,800 -0.33(-4.85%)
Aug 06, 2003 6.950 7.040 6.750 6.810 465,300 -0.14(-2.01%)
Aug 05, 2003 7.070 7.130 6.940 6.950 339,800 -0.15(-2.11%)
Aug 04, 2003 7.390 7.400 7.020 7.100 686,900 -0.20(-2.74%)
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.