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

Kopin Cp (NQ: KOPN )

0.8037 +0.0237 (+3.04%)
Streaming Delayed Price Updated: 2:41 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 29, 2009 3.620 3.940 3.510 3.940 1,343,201 +0.34(+9.44%)
May 28, 2009 3.840 3.860 3.580 3.600 506,002 -0.18(-4.76%)
May 27, 2009 3.660 3.870 3.580 3.780 450,578 +0.09(+2.44%)
May 26, 2009 3.350 3.710 3.310 3.690 515,615 +0.31(+9.17%)
May 22, 2009 3.280 3.450 3.228 3.380 432,707 +0.12(+3.68%)
May 21, 2009 3.200 3.270 3.050 3.260 264,851 +0.03(+0.93%)
May 20, 2009 3.200 3.280 3.170 3.230 275,335 +0.07(+2.22%)
May 19, 2009 3.150 3.180 3.080 3.160 191,849 +0.07(+2.27%)
May 18, 2009 3.040 3.100 2.990 3.090 220,443 +0.10(+3.34%)
May 15, 2009 2.950 3.010 2.870 2.990 233,396 +0.06(+2.05%)
May 14, 2009 2.730 3.000 2.720 2.930 249,071 +0.15(+5.40%)
May 13, 2009 2.840 3.010 2.780 2.780 339,997 -0.15(-5.12%)
May 12, 2009 2.910 2.960 2.760 2.930 214,244 +0.04(+1.38%)
May 11, 2009 2.730 2.920 2.710 2.890 206,593 +0.06(+2.12%)
May 08, 2009 2.760 2.840 2.670 2.830 300,811 +0.10(+3.66%)
May 07, 2009 2.770 2.770 2.660 2.730 234,086 +0.05(+1.88%)
May 06, 2009 2.630 2.800 2.630 2.679 261,589 +0.08(+3.06%)
May 05, 2009 2.840 2.870 2.400 2.600 419,404 -0.26(-9.09%)
May 04, 2009 2.860 2.880 2.690 2.860 227,869 +0.15(+5.54%)
May 01, 2009 2.750 2.810 2.670 2.710 144,555 -0.04(-1.45%)
Apr 30, 2009 2.850 2.890 2.750 2.750 1,058,716 -0.05(-1.79%)
Apr 29, 2009 2.610 2.900 2.610 2.800 322,503 +0.22(+8.53%)
Apr 28, 2009 2.500 2.630 2.470 2.580 138,798 +0.04(+1.57%)
Apr 27, 2009 2.620 2.640 2.490 2.540 253,808 -0.16(-5.93%)
Apr 24, 2009 2.710 2.750 2.610 2.700 221,660 +0.03(+1.12%)
Apr 23, 2009 2.730 2.750 2.480 2.670 1,017,784 -0.06(-2.20%)
Apr 22, 2009 2.610 2.867 2.610 2.730 219,487 -0.07(-2.50%)
Apr 21, 2009 2.590 2.820 2.520 2.800 170,765 +0.20(+7.69%)
Apr 20, 2009 2.690 2.820 2.540 2.600 243,082 -0.20(-7.14%)
Apr 17, 2009 2.950 2.950 2.780 2.800 310,623 -0.13(-4.44%)
Apr 16, 2009 2.940 2.970 2.830 2.930 308,680 +0.03(+1.03%)
Apr 15, 2009 2.750 2.910 2.610 2.900 220,321 +0.13(+4.69%)
Apr 14, 2009 2.940 2.940 2.750 2.770 430,680 -0.23(-7.67%)
Apr 13, 2009 2.910 3.080 2.740 3.000 306,003 -0.15(-4.76%)
Apr 09, 2009 2.950 3.180 2.820 3.150 670,516 +0.24(+8.25%)
Apr 08, 2009 2.690 2.920 2.680 2.910 282,614 +0.25(+9.40%)
Apr 07, 2009 2.740 2.790 2.640 2.660 273,344 -0.11(-3.97%)
Apr 06, 2009 2.820 2.850 2.580 2.770 270,705 -0.05(-1.77%)
Apr 03, 2009 2.670 2.830 2.600 2.820 555,476 +0.22(+8.46%)
Apr 02, 2009 2.450 2.780 2.420 2.600 673,319 +0.22(+9.24%)
Apr 01, 2009 2.260 2.440 2.200 2.380 146,732 +0.06(+2.59%)
Mar 31, 2009 2.280 2.350 2.190 2.320 147,219 +0.08(+3.57%)
Mar 30, 2009 2.050 2.260 1.980 2.240 190,775 -0.09(-3.86%)
Mar 26, 2009 2.320 2.350 2.230 2.330 282,835 +0.03(+1.30%)
Mar 25, 2009 2.130 2.300 2.130 2.300 336,742 +0.19(+9.00%)
Mar 24, 2009 2.110 2.180 2.060 2.110 159,948 -0.04(-1.86%)
Mar 23, 2009 2.000 2.160 1.910 2.150 312,447 +0.27(+14.36%)
Mar 20, 2009 1.920 2.010 1.860 1.880 401,549 -0.01(-0.53%)
Mar 19, 2009 1.940 1.970 1.880 1.890 211,666 -0.01(-0.53%)
Mar 18, 2009 1.760 1.900 1.700 1.900 386,993 +0.12(+6.74%)
Mar 17, 2009 1.780 1.800 1.710 1.780 220,757 +0.03(+1.71%)
Mar 16, 2009 1.740 1.800 1.690 1.750 183,835 +0.04(+2.34%)
Mar 13, 2009 1.750 1.760 1.670 1.710 138,685 -0.03(-1.72%)
Mar 12, 2009 1.580 1.780 1.560 1.740 279,009 +0.15(+9.43%)
Mar 11, 2009 1.730 1.810 1.580 1.590 196,424 -0.13(-7.56%)
Mar 10, 2009 1.580 1.720 1.540 1.720 408,308 +0.18(+11.69%)
Mar 09, 2009 1.550 1.580 1.520 1.540 142,764 -0.03(-1.91%)
Mar 06, 2009 1.510 1.600 1.510 1.570 148,127 +0.09(+6.08%)
Mar 05, 2009 1.560 1.570 1.470 1.480 160,037 -0.07(-4.52%)
Mar 04, 2009 1.540 1.570 1.460 1.550 333,816 +0.03(+1.97%)
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.