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

Kopin Cp (NQ: KOPN )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 11:02 AM 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 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%)
Sep 02, 2008 3.070 3.100 2.950 3.060 98,166 +0.08(+2.68%)
Aug 29, 2008 3.220 3.220 2.970 2.980 222,477 -0.22(-6.88%)
Aug 28, 2008 3.300 3.350 3.150 3.200 218,861 -0.10(-3.03%)
Aug 27, 2008 3.300 3.350 3.140 3.300 184,271 +0.00(+0.00%)
Aug 26, 2008 3.200 3.300 3.130 3.300 90,217 +0.07(+2.17%)
Aug 25, 2008 3.300 3.300 3.170 3.230 150,747 -0.09(-2.71%)
Aug 22, 2008 3.250 3.340 3.160 3.320 139,451 +0.08(+2.47%)
Aug 21, 2008 3.190 3.270 3.140 3.240 52,499 +0.01(+0.31%)
Aug 20, 2008 3.310 3.310 3.150 3.230 71,725 -0.06(-1.82%)
Aug 19, 2008 3.320 3.410 3.250 3.290 100,667 -0.09(-2.66%)
Aug 18, 2008 3.350 3.430 3.240 3.380 126,885 +0.04(+1.20%)
Aug 15, 2008 3.450 3.450 3.250 3.340 198,782 -0.11(-3.19%)
Aug 14, 2008 3.380 3.450 3.290 3.450 180,403 +0.00(+0.00%)
Aug 13, 2008 3.390 3.450 3.300 3.450 201,979 +0.07(+2.07%)
Aug 12, 2008 3.440 3.440 3.240 3.380 186,740 -0.06(-1.74%)
Aug 11, 2008 3.220 3.450 3.010 3.440 301,008 +0.23(+7.17%)
Aug 08, 2008 2.970 3.220 2.950 3.210 299,514 +0.24(+8.08%)
Aug 07, 2008 3.060 3.060 2.880 2.970 143,663 -0.12(-3.88%)
Aug 06, 2008 3.100 3.120 3.010 3.090 201,562 -0.02(-0.64%)
Aug 05, 2008 3.080 3.120 2.940 3.110 328,132 +0.07(+2.30%)
Aug 04, 2008 3.020 3.080 2.920 3.040 143,544 +0.01(+0.33%)
Aug 01, 2008 3.110 3.230 2.810 3.030 254,341 -0.20(-6.19%)
Jul 31, 2008 3.130 3.250 3.080 3.230 216,302 +0.01(+0.31%)
Jul 30, 2008 3.170 3.310 3.110 3.220 217,393 +0.12(+3.87%)
Jul 29, 2008 3.100 3.330 2.960 3.100 370,417 +0.11(+3.68%)
Jul 28, 2008 2.980 3.000 2.950 2.990 124,027 +0.00(+0.00%)
Jul 25, 2008 2.850 3.000 2.710 2.990 172,843 +0.17(+6.03%)
Jul 24, 2008 2.840 2.880 2.630 2.820 194,025 +0.00(+0.00%)
Jul 23, 2008 2.710 2.900 2.710 2.820 138,911 +0.11(+4.06%)
Jul 22, 2008 2.640 2.710 2.480 2.710 1,096,367 +0.07(+2.65%)
Jul 21, 2008 2.620 2.660 2.600 2.640 65,087 +0.03(+1.15%)
Jul 18, 2008 2.580 2.710 2.580 2.610 162,929 -0.04(-1.51%)
Jul 17, 2008 2.700 2.740 2.470 2.650 185,680 -0.06(-2.21%)
Jul 16, 2008 2.500 2.780 2.430 2.710 268,029 +0.24(+9.72%)
Jul 15, 2008 2.460 2.560 2.350 2.470 246,772 -0.05(-1.98%)
Jul 14, 2008 2.820 2.820 2.300 2.520 248,723 -0.29(-10.32%)
Jul 11, 2008 2.540 2.810 2.460 2.810 242,596 +0.24(+9.34%)
Jul 10, 2008 2.500 2.580 2.490 2.570 78,006 +0.06(+2.39%)
Jul 09, 2008 2.690 2.690 2.460 2.510 134,624 -0.17(-6.34%)
Jul 08, 2008 2.460 2.710 2.370 2.680 255,863 +0.23(+9.39%)
Jul 07, 2008 2.610 2.660 2.440 2.450 274,264 -0.18(-6.84%)
Jul 04, 2008 2.670 2.720 2.610 2.630 101,107 +0.00(+0.00%)
Jul 03, 2008 2.670 2.720 2.610 2.630 101,107 -0.07(-2.59%)
Jul 02, 2008 2.750 2.780 2.680 2.700 242,148 -0.05(-1.82%)
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.