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

Kopin Cp (NQ: KOPN )

0.8041 +0.0241 (+3.09%)
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 (%)
May 28, 2004 5.410 5.450 5.290 5.420 214,100 +0.00(+0.00%)
May 27, 2004 5.390 5.470 5.280 5.420 306,400 -0.03(-0.55%)
May 26, 2004 5.240 5.460 5.100 5.450 432,600 +0.20(+3.81%)
May 25, 2004 4.950 5.250 4.950 5.250 379,500 +0.15(+2.94%)
May 24, 2004 5.080 5.130 5.000 5.100 294,800 +0.05(+0.99%)
May 21, 2004 5.060 5.130 4.930 5.050 333,600 +0.06(+1.20%)
May 20, 2004 5.060 5.150 4.960 4.990 416,500 -0.10(-1.96%)
May 19, 2004 5.050 5.290 5.030 5.090 456,900 +0.09(+1.80%)
May 18, 2004 5.040 5.100 4.910 5.000 348,400 +0.07(+1.42%)
May 17, 2004 5.010 5.150 4.930 4.930 746,300 -0.17(-3.33%)
May 14, 2004 5.310 5.370 5.070 5.100 345,800 -0.19(-3.59%)
May 13, 2004 5.240 5.410 5.130 5.290 561,800 +0.08(+1.54%)
May 12, 2004 5.420 5.460 5.050 5.210 590,300 -0.17(-3.16%)
May 11, 2004 5.190 5.380 5.150 5.380 403,100 +0.26(+5.08%)
May 10, 2004 5.200 5.260 5.060 5.120 791,700 -0.11(-2.10%)
May 07, 2004 5.120 5.250 5.060 5.230 653,400 +0.12(+2.35%)
May 06, 2004 5.190 5.240 5.010 5.110 537,900 -0.04(-0.78%)
May 05, 2004 5.140 5.240 5.070 5.150 434,200 +0.04(+0.78%)
May 04, 2004 4.950 5.220 4.950 5.110 377,000 +0.14(+2.82%)
May 03, 2004 5.000 5.120 4.940 4.970 704,900 +0.04(+0.81%)
Apr 30, 2004 5.000 5.040 4.820 4.930 847,500 +0.06(+1.23%)
Apr 29, 2004 5.190 5.190 4.840 4.870 732,900 -0.30(-5.80%)
Apr 28, 2004 5.250 5.310 5.100 5.170 613,400 -0.07(-1.34%)
Apr 27, 2004 5.290 5.310 5.120 5.240 678,500 -0.04(-0.76%)
Apr 26, 2004 5.470 5.500 5.260 5.280 544,000 -0.11(-2.04%)
Apr 23, 2004 5.290 5.400 5.200 5.390 502,700 +0.17(+3.26%)
Apr 22, 2004 5.160 5.350 5.110 5.220 843,000 +0.07(+1.36%)
Apr 21, 2004 5.120 5.150 4.850 5.150 715,400 +0.12(+2.39%)
Apr 20, 2004 5.140 5.240 4.980 5.030 787,400 -0.13(-2.52%)
Apr 19, 2004 5.170 5.300 5.020 5.160 1,228,600 -0.12(-2.27%)
Apr 16, 2004 5.450 5.730 5.180 5.280 2,573,100 -1.08(-16.98%)
Apr 15, 2004 6.600 6.600 6.120 6.360 686,100 -0.18(-2.75%)
Apr 14, 2004 6.630 6.740 6.370 6.540 561,300 -0.14(-2.10%)
Apr 13, 2004 6.880 6.990 6.660 6.680 554,600 -0.12(-1.76%)
Apr 12, 2004 6.600 6.810 6.600 6.800 843,800 +0.27(+4.13%)
Apr 08, 2004 6.730 6.760 6.510 6.530 505,100 -0.11(-1.66%)
Apr 07, 2004 6.610 6.730 6.470 6.640 577,300 +0.14(+2.15%)
Apr 06, 2004 6.380 6.750 6.310 6.500 927,100 -0.03(-0.46%)
Apr 05, 2004 6.200 6.530 6.130 6.530 1,713,300 +0.33(+5.32%)
Apr 02, 2004 6.150 6.250 6.150 6.200 564,100 +0.10(+1.64%)
Apr 01, 2004 5.850 6.140 5.780 6.100 500,100 +0.32(+5.54%)
Mar 31, 2004 5.820 5.900 5.760 5.780 225,300 -0.11(-1.87%)
Mar 30, 2004 5.910 5.960 5.790 5.890 313,300 -0.04(-0.67%)
Mar 29, 2004 5.910 5.970 5.800 5.930 429,400 +0.17(+2.95%)
Mar 26, 2004 5.820 5.950 5.700 5.760 625,500 -0.03(-0.52%)
Mar 25, 2004 5.680 5.810 5.600 5.790 437,900 +0.23(+4.14%)
Mar 24, 2004 5.570 5.730 5.550 5.560 428,100 -0.05(-0.89%)
Mar 23, 2004 5.430 5.640 5.400 5.610 471,100 +0.18(+3.31%)
Mar 22, 2004 5.430 5.600 5.370 5.430 489,900 -0.10(-1.81%)
Mar 19, 2004 5.730 5.810 5.510 5.530 428,400 -0.18(-3.15%)
Mar 18, 2004 5.800 5.860 5.660 5.710 303,000 -0.14(-2.39%)
Mar 17, 2004 5.870 5.890 5.770 5.850 456,300 +0.09(+1.56%)
Mar 16, 2004 5.680 5.790 5.590 5.760 506,400 +0.15(+2.67%)
Mar 15, 2004 5.970 6.000 5.600 5.610 518,700 -0.26(-4.43%)
Mar 12, 2004 5.670 5.920 5.670 5.870 384,300 +0.22(+3.89%)
Mar 11, 2004 5.650 5.800 5.520 5.650 508,100 -0.03(-0.53%)
Mar 10, 2004 5.700 5.810 5.640 5.680 808,600 +0.01(+0.18%)
Mar 09, 2004 5.905 6.000 5.670 5.670 630,700 -0.23(-3.90%)
Mar 08, 2004 6.060 6.190 5.840 5.900 589,600 -0.15(-2.48%)
Mar 05, 2004 5.860 6.190 5.860 6.050 492,300 +0.15(+2.54%)
Mar 04, 2004 6.070 6.240 5.690 5.900 1,089,000 -0.05(-0.84%)
Mar 03, 2004 6.200 6.200 5.910 5.950 576,200 -0.22(-3.57%)
Mar 02, 2004 6.350 6.390 6.100 6.170 537,200 -0.01(-0.16%)
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.