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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2004 4.050 4.150 4.000 4.070 199,800 +0.02(+0.49%)
Sep 29, 2004 3.890 4.050 3.800 4.050 341,100 +0.23(+6.02%)
Sep 28, 2004 3.900 3.900 3.710 3.820 460,100 -0.03(-0.78%)
Sep 27, 2004 4.050 4.090 3.850 3.850 352,600 -0.24(-5.87%)
Sep 24, 2004 4.170 4.270 4.090 4.090 193,200 -0.10(-2.39%)
Sep 23, 2004 4.170 4.280 4.130 4.190 278,400 +0.03(+0.72%)
Sep 22, 2004 4.420 4.490 4.150 4.160 385,600 -0.28(-6.31%)
Sep 21, 2004 4.330 4.450 4.280 4.440 352,200 +0.16(+3.74%)
Sep 20, 2004 4.340 4.430 4.280 4.280 336,000 -0.05(-1.15%)
Sep 17, 2004 4.370 4.520 4.220 4.330 627,600 +0.08(+1.88%)
Sep 16, 2004 4.180 4.330 4.160 4.250 337,300 +0.09(+2.16%)
Sep 15, 2004 4.300 4.300 4.100 4.160 317,300 -0.08(-1.89%)
Sep 14, 2004 4.330 4.360 4.210 4.240 271,700 -0.09(-2.08%)
Sep 13, 2004 4.250 4.350 4.230 4.330 247,700 +0.11(+2.61%)
Sep 10, 2004 4.200 4.300 4.200 4.220 348,400 -0.03(-0.71%)
Sep 09, 2004 4.140 4.290 4.050 4.250 473,400 +0.24(+5.99%)
Sep 08, 2004 4.080 4.160 3.989 4.010 430,200 -0.04(-0.99%)
Sep 07, 2004 4.100 4.130 3.920 4.050 413,400 +0.13(+3.32%)
Sep 03, 2004 4.130 4.150 3.820 3.920 472,700 -0.20(-4.85%)
Sep 02, 2004 4.020 4.120 4.010 4.120 234,400 +0.11(+2.74%)
Sep 01, 2004 3.870 4.520 3.810 4.010 417,500 +0.05(+1.26%)
Aug 31, 2004 3.830 3.960 3.720 3.960 198,300 +0.11(+2.86%)
Aug 30, 2004 4.010 4.010 3.840 3.850 182,500 -0.17(-4.23%)
Aug 27, 2004 4.000 4.100 3.860 4.020 438,700 +0.02(+0.50%)
Aug 26, 2004 3.940 4.020 3.900 4.000 349,300 +0.02(+0.50%)
Aug 25, 2004 3.920 4.000 3.830 3.980 612,100 -0.01(-0.25%)
Aug 24, 2004 4.040 4.108 3.930 3.990 408,900 +0.02(+0.50%)
Aug 23, 2004 4.020 4.090 3.870 3.970 252,300 +0.10(+2.58%)
Aug 20, 2004 3.800 3.990 3.760 3.870 204,900 +0.06(+1.57%)
Aug 19, 2004 3.950 3.990 3.760 3.810 267,700 -0.12(-3.05%)
Aug 18, 2004 3.740 3.990 3.700 3.930 408,900 +0.22(+5.93%)
Aug 17, 2004 3.370 3.840 3.330 3.710 480,000 +0.38(+11.41%)
Aug 16, 2004 3.180 3.340 3.130 3.330 313,700 +0.14(+4.39%)
Aug 13, 2004 3.030 3.220 3.020 3.190 220,400 +0.17(+5.63%)
Aug 12, 2004 3.190 3.190 3.010 3.020 270,900 -0.17(-5.33%)
Aug 11, 2004 3.150 3.280 3.030 3.190 377,300 -0.11(-3.33%)
Aug 10, 2004 3.270 3.330 3.200 3.300 292,700 +0.06(+1.85%)
Aug 09, 2004 3.320 3.400 3.200 3.240 341,900 -0.07(-2.11%)
Aug 06, 2004 3.750 3.750 3.310 3.310 351,500 -0.38(-10.30%)
Aug 05, 2004 3.750 3.763 3.630 3.690 257,000 +0.01(+0.27%)
Aug 04, 2004 3.580 3.820 3.530 3.680 235,800 +0.12(+3.37%)
Aug 03, 2004 3.620 3.780 3.500 3.560 340,900 -0.16(-4.30%)
Aug 02, 2004 3.800 3.820 3.640 3.720 389,900 -0.11(-2.87%)
Jul 30, 2004 3.900 3.930 3.770 3.830 272,600 -0.11(-2.79%)
Jul 29, 2004 3.810 3.950 3.710 3.940 334,700 +0.21(+5.77%)
Jul 28, 2004 3.780 3.820 3.510 3.725 415,300 +0.04(+0.95%)
Jul 27, 2004 3.780 3.900 3.620 3.690 496,500 -0.04(-1.07%)
Jul 26, 2004 4.020 4.120 3.710 3.730 675,700 -0.22(-5.57%)
Jul 23, 2004 4.130 4.290 3.890 3.950 804,000 -0.49(-11.04%)
Jul 22, 2004 4.300 4.490 4.100 4.440 491,000 +0.15(+3.38%)
Jul 21, 2004 4.860 4.860 4.295 4.295 298,400 -0.36(-7.63%)
Jul 20, 2004 4.390 4.660 4.330 4.650 244,900 +0.35(+8.14%)
Jul 19, 2004 4.360 4.440 4.300 4.300 285,000 -0.04(-0.92%)
Jul 16, 2004 4.540 4.620 4.280 4.340 230,700 -0.16(-3.56%)
Jul 15, 2004 4.340 4.580 4.290 4.500 263,200 +0.20(+4.65%)
Jul 14, 2004 4.390 4.480 4.300 4.300 263,100 -0.13(-2.93%)
Jul 13, 2004 4.560 4.640 4.430 4.430 169,700 -0.10(-2.21%)
Jul 12, 2004 4.750 4.770 4.383 4.530 390,500 -0.17(-3.62%)
Jul 09, 2004 4.780 4.940 4.700 4.700 224,200 +0.04(+0.86%)
Jul 08, 2004 4.790 4.880 4.650 4.660 320,800 -0.16(-3.32%)
Jul 07, 2004 4.830 5.050 4.810 4.820 468,900 +0.00(+0.00%)
Jul 06, 2004 4.890 4.900 4.750 4.820 489,300 -0.15(-3.02%)
Jul 02, 2004 5.030 5.030 4.870 4.970 224,500 +0.00(+0.00%)
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.