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

Kopin Cp (NQ: KOPN )

0.7624 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 28, 2007 3.630 3.930 3.630 3.810 361,845 +0.18(+4.96%)
Sep 27, 2007 3.360 3.640 3.360 3.630 382,692 +0.14(+4.01%)
Sep 26, 2007 3.390 3.500 3.390 3.490 140,518 +0.11(+3.25%)
Sep 25, 2007 3.450 3.450 3.380 3.380 172,403 -0.06(-1.74%)
Sep 24, 2007 3.370 3.500 3.370 3.440 121,883 +0.05(+1.47%)
Sep 21, 2007 3.440 3.550 3.390 3.390 293,711 -0.12(-3.42%)
Sep 20, 2007 3.500 3.540 3.450 3.510 156,733 -0.01(-0.28%)
Sep 19, 2007 3.450 3.600 3.420 3.520 101,579 +0.06(+1.73%)
Sep 18, 2007 3.420 3.500 3.400 3.460 101,093 +0.05(+1.47%)
Sep 17, 2007 3.440 3.440 3.400 3.410 114,749 -0.07(-2.01%)
Sep 14, 2007 3.540 3.540 3.400 3.480 164,648 +0.06(+1.75%)
Sep 13, 2007 3.450 3.450 3.400 3.420 138,468 +0.00(+0.00%)
Sep 12, 2007 3.460 3.500 3.390 3.420 133,867 -0.07(-2.01%)
Sep 11, 2007 3.500 3.540 3.420 3.490 118,991 +0.03(+0.87%)
Sep 10, 2007 3.540 3.710 3.460 3.460 152,154 -0.08(-2.26%)
Sep 07, 2007 3.470 3.540 3.400 3.540 103,323 +0.04(+1.14%)
Sep 06, 2007 3.640 3.640 3.500 3.500 105,177 -0.10(-2.78%)
Sep 05, 2007 3.500 3.620 3.450 3.600 147,528 +0.05(+1.41%)
Sep 04, 2007 3.630 3.750 3.550 3.550 140,073 -0.12(-3.27%)
Aug 31, 2007 3.550 3.670 3.490 3.670 95,485 +0.16(+4.56%)
Aug 30, 2007 3.550 3.610 3.480 3.510 76,231 -0.04(-1.13%)
Aug 29, 2007 3.550 3.590 3.540 3.550 79,128 +0.00(+0.00%)
Aug 28, 2007 3.560 3.600 3.550 3.550 104,867 -0.03(-0.84%)
Aug 27, 2007 3.610 3.660 3.550 3.580 90,134 -0.04(-1.10%)
Aug 24, 2007 3.560 3.650 3.550 3.620 97,853 +0.04(+1.12%)
Aug 23, 2007 3.570 3.590 3.510 3.580 122,967 +0.00(+0.00%)
Aug 22, 2007 3.650 3.650 3.510 3.580 149,030 -0.03(-0.83%)
Aug 21, 2007 3.420 3.620 3.400 3.610 119,772 +0.14(+4.03%)
Aug 20, 2007 3.420 3.470 3.370 3.470 187,333 +0.03(+0.87%)
Aug 17, 2007 3.460 3.600 3.370 3.440 206,485 +0.03(+0.88%)
Aug 16, 2007 3.400 3.430 3.311 3.410 241,109 -0.03(-0.87%)
Aug 15, 2007 3.500 3.500 3.400 3.440 172,570 -0.10(-2.82%)
Aug 14, 2007 3.550 3.690 3.540 3.540 130,473 -0.03(-0.84%)
Aug 13, 2007 3.780 3.790 3.430 3.570 270,029 -0.25(-6.54%)
Aug 10, 2007 3.830 3.890 3.730 3.820 242,952 -0.04(-1.04%)
Aug 09, 2007 3.780 4.030 3.750 3.860 358,207 +0.04(+1.05%)
Aug 08, 2007 3.650 3.950 3.640 3.820 685,435 +0.18(+4.95%)
Aug 07, 2007 3.410 3.750 3.380 3.640 322,705 +0.19(+5.51%)
Aug 06, 2007 3.500 3.570 3.400 3.450 316,433 -0.08(-2.27%)
Aug 03, 2007 3.550 3.810 3.500 3.530 435,545 -0.05(-1.40%)
Aug 02, 2007 3.710 3.760 3.490 3.580 426,995 -0.14(-3.76%)
Aug 01, 2007 3.800 3.890 3.720 3.720 240,827 -0.09(-2.36%)
Jul 31, 2007 3.980 3.980 3.800 3.810 252,852 -0.12(-3.05%)
Jul 30, 2007 3.780 3.930 3.770 3.930 143,241 +0.12(+3.15%)
Jul 27, 2007 3.740 3.860 3.730 3.810 144,472 +0.07(+1.87%)
Jul 26, 2007 3.900 3.950 3.670 3.740 435,726 -0.20(-5.08%)
Jul 25, 2007 4.040 4.040 3.868 3.940 202,003 -0.11(-2.72%)
Jul 24, 2007 4.140 4.140 3.970 4.050 345,388 -0.09(-2.17%)
Jul 23, 2007 4.300 4.300 4.140 4.140 344,026 -0.17(-3.94%)
Jul 20, 2007 4.360 4.390 4.260 4.310 265,388 -0.02(-0.46%)
Jul 19, 2007 4.270 4.350 4.230 4.330 140,550 +0.11(+2.61%)
Jul 18, 2007 4.230 4.290 4.210 4.220 114,727 -0.01(-0.24%)
Jul 17, 2007 4.230 4.440 4.230 4.230 299,093 +0.02(+0.48%)
Jul 16, 2007 4.400 4.430 4.210 4.210 533,897 -0.24(-5.39%)
Jul 13, 2007 4.450 4.470 4.320 4.450 473,357 +0.00(+0.00%)
Jul 12, 2007 4.250 4.500 4.220 4.450 529,681 +0.25(+5.95%)
Jul 11, 2007 4.110 4.270 4.110 4.200 360,367 +0.08(+1.94%)
Jul 10, 2007 4.140 4.190 4.110 4.120 194,048 -0.01(-0.24%)
Jul 09, 2007 4.070 4.210 4.060 4.130 310,685 +0.10(+2.48%)
Jul 06, 2007 4.050 4.190 4.000 4.030 351,454 +0.01(+0.25%)
Jul 05, 2007 3.990 4.080 3.920 4.020 240,011 +0.09(+2.29%)
Jul 03, 2007 3.790 4.040 3.780 3.930 210,642 +0.15(+3.97%)
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.