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

Kopin Cp (NQ: KOPN )

0.8327 +0.0063 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 4.220 4.250 4.160 4.160 205,235 -0.08(-1.89%)
Dec 30, 2010 4.180 4.290 4.180 4.240 152,338 +0.04(+0.95%)
Dec 29, 2010 4.220 4.290 4.190 4.200 168,217 -0.03(-0.71%)
Dec 28, 2010 4.390 4.420 4.220 4.230 225,589 -0.17(-3.86%)
Dec 27, 2010 4.260 4.452 4.260 4.400 137,295 +0.11(+2.56%)
Dec 23, 2010 4.300 4.340 4.250 4.290 140,679 +0.00(+0.00%)
Dec 22, 2010 4.450 4.450 4.290 4.290 266,303 -0.17(-3.81%)
Dec 21, 2010 4.480 4.530 4.420 4.460 304,135 -0.02(-0.45%)
Dec 20, 2010 4.470 4.490 4.160 4.480 564,902 +0.01(+0.22%)
Dec 17, 2010 4.470 4.500 4.321 4.470 826,428 +0.02(+0.45%)
Dec 16, 2010 4.430 4.490 4.350 4.450 244,970 +0.01(+0.23%)
Dec 15, 2010 4.410 4.450 4.330 4.440 292,400 +0.03(+0.68%)
Dec 14, 2010 4.360 4.430 4.310 4.410 217,033 +0.09(+2.08%)
Dec 13, 2010 4.350 4.410 4.290 4.320 222,132 -0.05(-1.14%)
Dec 10, 2010 4.190 4.390 4.190 4.370 374,981 +0.21(+5.05%)
Dec 09, 2010 4.080 4.180 4.060 4.160 149,502 +0.08(+1.96%)
Dec 08, 2010 4.180 4.189 4.080 4.080 192,379 -0.10(-2.39%)
Dec 07, 2010 4.150 4.210 4.110 4.180 248,775 +0.08(+1.95%)
Dec 06, 2010 3.990 4.100 3.990 4.100 249,993 +0.09(+2.24%)
Dec 03, 2010 4.020 4.030 3.940 4.010 226,767 -0.02(-0.50%)
Dec 02, 2010 4.070 4.100 4.000 4.030 217,420 -0.03(-0.74%)
Dec 01, 2010 4.080 4.140 4.010 4.060 245,283 +0.04(+1.00%)
Nov 30, 2010 3.960 4.040 3.960 4.020 293,270 +0.00(+0.00%)
Nov 29, 2010 3.990 4.050 3.980 4.020 209,992 +0.02(+0.50%)
Nov 26, 2010 4.000 4.060 4.000 4.000 72,229 -0.03(-0.74%)
Nov 24, 2010 4.000 4.030 4.030 4.030 276,937 +0.03(+0.75%)
Nov 23, 2010 3.860 4.010 3.810 4.000 297,143 +0.09(+2.30%)
Nov 22, 2010 3.880 3.930 3.800 3.910 185,261 +0.02(+0.51%)
Nov 19, 2010 3.940 3.940 3.830 3.890 307,978 -0.05(-1.27%)
Nov 18, 2010 3.750 3.980 3.750 3.940 457,979 +0.23(+6.20%)
Nov 17, 2010 3.680 3.750 3.660 3.710 155,356 +0.03(+0.82%)
Nov 16, 2010 3.750 3.780 3.660 3.680 326,398 -0.10(-2.65%)
Nov 15, 2010 3.770 3.800 3.760 3.780 107,596 +0.01(+0.27%)
Nov 12, 2010 3.740 3.820 3.730 3.770 266,799 -0.02(-0.53%)
Nov 11, 2010 3.790 3.830 3.740 3.790 154,674 -0.03(-0.79%)
Nov 10, 2010 3.740 3.820 3.710 3.820 307,385 +0.07(+1.87%)
Nov 09, 2010 3.790 3.835 3.720 3.750 266,412 -0.04(-1.06%)
Nov 08, 2010 3.710 3.790 3.670 3.790 188,265 +0.06(+1.61%)
Nov 05, 2010 3.700 3.750 3.660 3.730 192,464 +0.04(+1.08%)
Nov 04, 2010 3.500 3.740 3.500 3.690 486,524 +0.10(+2.79%)
Nov 03, 2010 3.470 3.590 3.470 3.590 413,315 +0.01(+0.28%)
Nov 02, 2010 3.700 3.700 3.220 3.580 1,055,926 -0.15(-4.02%)
Nov 01, 2010 3.800 3.830 3.720 3.730 332,903 -0.08(-2.10%)
Oct 29, 2010 3.710 3.820 3.700 3.810 287,763 +0.09(+2.42%)
Oct 28, 2010 3.810 3.810 3.700 3.720 245,691 -0.07(-1.85%)
Oct 27, 2010 3.680 3.820 3.680 3.790 204,283 +0.04(+1.07%)
Oct 25, 2010 3.760 3.780 3.680 3.750 124,489 +0.04(+1.08%)
Oct 22, 2010 3.730 3.790 3.690 3.710 164,641 -0.01(-0.27%)
Oct 21, 2010 3.790 3.820 3.670 3.720 308,445 -0.07(-1.85%)
Oct 20, 2010 3.680 3.810 3.660 3.790 214,695 +0.14(+3.84%)
Oct 19, 2010 3.770 3.770 3.620 3.650 251,127 -0.16(-4.20%)
Oct 18, 2010 3.670 3.820 3.640 3.810 208,059 +0.13(+3.53%)
Oct 15, 2010 3.740 3.740 3.650 3.680 375,685 -0.03(-0.81%)
Oct 14, 2010 3.680 3.730 3.570 3.710 201,305 +0.04(+1.09%)
Oct 13, 2010 3.590 3.730 3.560 3.670 382,141 +0.11(+3.09%)
Oct 12, 2010 3.510 3.570 3.430 3.560 166,134 +0.05(+1.42%)
Oct 11, 2010 3.630 3.630 3.510 3.510 156,438 -0.11(-3.04%)
Oct 08, 2010 3.510 3.640 3.490 3.620 188,723 +0.05(+1.40%)
Oct 07, 2010 3.600 3.630 3.430 3.570 238,193 +0.01(+0.28%)
Oct 06, 2010 3.550 3.590 3.510 3.560 237,676 +0.01(+0.28%)
Oct 05, 2010 3.460 3.570 3.420 3.550 220,148 +0.14(+4.11%)
Oct 04, 2010 3.530 3.530 3.410 3.410 216,893 -0.12(-3.40%)
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.