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

Kopin Cp (NQ: KOPN )

0.8006 -0.0094 (-1.16%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 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, 2008 2.020 2.100 1.970 2.100 80,300 +0.04(+1.94%)
Nov 26, 2008 1.830 2.060 1.830 2.060 142,293 +0.18(+9.57%)
Nov 25, 2008 1.820 1.880 1.690 1.880 74,322 +0.05(+2.73%)
Nov 24, 2008 1.680 1.830 1.560 1.830 213,970 +0.18(+10.91%)
Nov 21, 2008 1.490 1.650 1.320 1.650 318,879 +0.19(+13.01%)
Nov 20, 2008 1.520 1.560 1.420 1.460 226,001 -0.07(-4.58%)
Nov 19, 2008 1.810 1.860 1.530 1.530 104,065 -0.28(-15.47%)
Nov 18, 2008 1.880 1.880 1.700 1.810 105,761 +0.01(+0.56%)
Nov 17, 2008 1.810 1.900 1.750 1.800 196,763 -0.02(-1.10%)
Nov 14, 2008 1.940 1.980 1.800 1.820 87,001 -0.16(-8.08%)
Nov 13, 2008 1.690 1.980 1.620 1.980 292,558 +0.30(+17.86%)
Nov 12, 2008 1.950 2.090 1.660 1.680 147,795 -0.30(-15.15%)
Nov 11, 2008 2.080 2.180 1.970 1.980 138,720 -0.11(-5.26%)
Nov 10, 2008 2.240 2.280 2.070 2.090 75,484 -0.10(-4.57%)
Nov 07, 2008 2.080 2.220 2.080 2.190 78,495 +0.14(+6.83%)
Nov 06, 2008 2.130 2.220 2.020 2.050 87,921 -0.10(-4.65%)
Nov 05, 2008 2.240 2.310 2.120 2.150 104,158 -0.22(-9.28%)
Nov 04, 2008 2.400 2.400 2.300 2.370 151,266 -0.01(-0.42%)
Nov 03, 2008 2.330 2.410 2.260 2.380 173,251 +0.06(+2.59%)
Oct 31, 2008 2.040 2.320 2.000 2.320 371,895 +0.32(+16.00%)
Oct 30, 2008 1.890 2.100 1.840 2.000 135,992 +0.18(+9.89%)
Oct 29, 2008 1.730 1.980 1.670 1.820 281,810 +0.13(+7.69%)
Oct 28, 2008 1.700 1.700 1.640 1.690 406,554 +0.00(+0.00%)
Oct 27, 2008 1.700 1.890 1.690 1.690 252,788 -0.10(-5.59%)
Oct 24, 2008 1.770 1.930 1.765 1.790 162,817 -0.14(-7.25%)
Oct 23, 2008 1.920 2.100 1.890 1.930 156,986 +0.01(+0.52%)
Oct 22, 2008 2.000 2.120 1.900 1.920 127,742 -0.09(-4.48%)
Oct 21, 2008 2.120 2.200 1.990 2.010 143,610 -0.15(-6.94%)
Oct 20, 2008 2.030 2.170 2.000 2.160 136,006 +0.20(+10.20%)
Oct 17, 2008 2.170 2.210 1.960 1.960 377,117 -0.31(-13.66%)
Oct 16, 2008 2.040 2.300 1.910 2.270 668,283 +0.25(+12.38%)
Oct 15, 2008 2.160 2.360 1.750 2.020 691,346 -0.16(-7.34%)
Oct 14, 2008 2.420 2.420 2.150 2.180 277,866 -0.22(-9.17%)
Oct 13, 2008 2.120 2.400 2.050 2.400 328,639 +0.43(+21.83%)
Oct 10, 2008 1.780 2.050 1.750 1.970 476,216 +0.20(+11.30%)
Oct 09, 2008 2.070 2.200 1.760 1.770 313,643 -0.22(-11.06%)
Oct 08, 2008 2.010 2.380 1.990 1.990 390,318 -0.14(-6.57%)
Oct 07, 2008 2.570 2.580 2.130 2.130 326,679 -0.40(-15.81%)
Oct 06, 2008 2.830 2.930 2.430 2.530 424,377 -0.37(-12.76%)
Oct 03, 2008 3.030 3.100 2.900 2.900 157,373 -0.09(-3.01%)
Oct 02, 2008 3.150 3.150 2.950 2.990 150,069 -0.21(-6.56%)
Oct 01, 2008 3.090 3.200 3.000 3.200 159,066 +0.08(+2.56%)
Sep 30, 2008 2.930 3.160 2.910 3.120 226,302 +0.23(+7.96%)
Sep 29, 2008 3.090 3.140 2.603 2.890 278,248 -0.25(-7.96%)
Sep 26, 2008 3.070 3.180 2.900 3.140 194,372 +0.02(+0.64%)
Sep 25, 2008 2.950 3.250 2.950 3.120 206,821 +0.19(+6.48%)
Sep 24, 2008 3.230 3.230 2.880 2.930 150,568 -0.29(-9.01%)
Sep 23, 2008 3.150 3.220 3.060 3.220 122,533 +0.02(+0.63%)
Sep 22, 2008 3.150 3.250 3.030 3.200 180,267 +0.02(+0.63%)
Sep 19, 2008 3.280 3.300 2.890 3.180 1,149,899 +0.05(+1.60%)
Sep 18, 2008 2.740 3.140 2.540 3.130 504,324 +0.45(+16.79%)
Sep 17, 2008 2.970 2.980 2.680 2.680 185,453 -0.29(-9.76%)
Sep 16, 2008 2.660 3.010 2.660 2.970 232,508 +0.28(+10.41%)
Sep 15, 2008 2.750 3.040 2.650 2.690 195,913 -0.21(-7.24%)
Sep 12, 2008 2.740 2.900 2.740 2.900 88,668 +0.15(+5.45%)
Sep 11, 2008 2.760 2.880 2.630 2.750 157,738 -0.06(-2.14%)
Sep 10, 2008 2.680 2.860 2.620 2.810 194,173 +0.20(+7.66%)
Sep 09, 2008 2.690 2.850 2.610 2.610 331,282 -0.09(-3.33%)
Sep 08, 2008 2.800 2.870 2.590 2.700 188,611 -0.04(-1.46%)
Sep 05, 2008 2.750 2.760 2.700 2.740 166,235 -0.03(-1.08%)
Sep 04, 2008 3.000 3.000 2.750 2.770 198,031 -0.25(-8.28%)
Sep 03, 2008 3.060 3.070 2.970 3.020 96,966 -0.04(-1.31%)
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.