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

Kopin Cp (NQ: KOPN )

0.8058 -0.0042 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 28, 2003 7.130 7.250 6.980 7.080 116,563 -0.05(-0.70%)
Nov 26, 2003 7.160 7.260 6.970 7.130 404,235 +0.00(+0.00%)
Nov 25, 2003 7.238 7.300 7.010 7.130 373,533 -0.02(-0.28%)
Nov 24, 2003 6.880 7.190 6.880 7.150 302,003 +0.27(+3.92%)
Nov 21, 2003 6.690 6.980 6.710 6.880 278,518 +0.19(+2.84%)
Nov 20, 2003 6.880 6.890 6.540 6.690 457,704 -0.18(-2.62%)
Nov 19, 2003 6.870 7.130 6.870 6.870 314,141 -0.04(-0.58%)
Nov 18, 2003 7.210 7.367 6.910 6.910 379,436 -0.28(-3.89%)
Nov 17, 2003 6.990 7.200 6.850 7.190 428,390 +0.14(+1.99%)
Nov 14, 2003 7.450 7.540 7.030 7.050 570,171 -0.40(-5.37%)
Nov 13, 2003 7.750 7.860 7.450 7.450 530,692 -0.30(-3.87%)
Nov 12, 2003 7.400 7.790 7.310 7.750 443,098 +0.43(+5.87%)
Nov 11, 2003 7.400 7.540 7.310 7.320 223,017 -0.09(-1.21%)
Nov 10, 2003 7.890 7.900 7.380 7.410 502,106 -0.47(-5.96%)
Nov 07, 2003 7.620 8.000 7.560 7.880 642,255 +0.26(+3.41%)
Nov 06, 2003 7.610 7.640 7.400 7.620 424,710 +0.12(+1.60%)
Nov 05, 2003 7.700 7.700 7.300 7.500 668,575 -0.18(-2.34%)
Nov 04, 2003 7.740 7.780 7.600 7.680 478,880 +0.03(+0.39%)
Nov 03, 2003 7.440 7.750 7.390 7.650 400,666 +0.32(+4.37%)
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%)
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.