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

Kopin Cp (NQ: KOPN )

0.7971 -0.0117 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2010 2.780 2.860 2.780 2.820 418,831 +0.03(+1.08%)
Aug 30, 2010 2.840 2.880 2.790 2.790 271,061 -0.06(-2.11%)
Aug 27, 2010 2.870 2.880 2.780 2.850 278,940 +0.03(+1.06%)
Aug 26, 2010 2.800 2.880 2.770 2.820 230,919 +0.03(+1.08%)
Aug 25, 2010 2.720 2.840 2.710 2.790 455,343 +0.04(+1.45%)
Aug 24, 2010 2.770 2.800 2.710 2.750 518,293 -0.06(-2.14%)
Aug 23, 2010 2.880 2.930 2.800 2.810 334,579 -0.05(-1.75%)
Aug 20, 2010 2.890 2.940 2.860 2.860 461,508 -0.02(-0.69%)
Aug 19, 2010 2.930 2.980 2.880 2.880 446,481 -0.06(-2.04%)
Aug 18, 2010 2.940 2.950 2.930 2.940 181,579 +0.00(+0.00%)
Aug 17, 2010 2.980 3.000 2.930 2.940 394,616 -0.01(-0.34%)
Aug 16, 2010 2.850 2.980 2.850 2.950 365,911 +0.07(+2.43%)
Aug 13, 2010 2.940 2.960 2.770 2.880 1,051,129 -0.06(-2.04%)
Aug 12, 2010 2.980 3.090 2.920 2.940 679,878 -0.09(-2.97%)
Aug 11, 2010 3.040 3.070 2.980 3.030 735,260 -0.04(-1.30%)
Aug 10, 2010 3.180 3.190 3.070 3.070 667,731 -0.13(-4.06%)
Aug 09, 2010 3.220 3.230 3.160 3.200 441,553 -0.05(-1.54%)
Aug 06, 2010 3.300 3.360 3.200 3.250 364,149 -0.05(-1.52%)
Aug 05, 2010 3.400 3.430 3.300 3.300 597,784 -0.13(-3.79%)
Aug 04, 2010 3.370 3.450 3.320 3.430 678,472 +0.07(+2.08%)
Aug 03, 2010 3.800 3.800 3.360 3.360 1,963,529 -0.49(-12.73%)
Aug 02, 2010 3.810 3.890 3.720 3.850 643,973 +0.08(+2.12%)
Jul 30, 2010 3.660 3.770 3.600 3.770 575,845 +0.02(+0.53%)
Jul 29, 2010 3.620 3.790 3.540 3.750 321,733 +0.17(+4.75%)
Jul 28, 2010 3.750 3.750 3.560 3.580 222,815 -0.16(-4.28%)
Jul 27, 2010 3.800 3.800 3.700 3.740 290,251 -0.03(-0.80%)
Jul 26, 2010 3.640 3.770 3.570 3.770 304,168 +0.13(+3.57%)
Jul 23, 2010 3.480 3.660 3.450 3.640 285,045 +0.13(+3.70%)
Jul 22, 2010 3.490 3.510 3.458 3.510 378,650 +0.06(+1.74%)
Jul 21, 2010 3.570 3.580 3.450 3.450 173,102 -0.10(-2.82%)
Jul 20, 2010 3.440 3.550 3.410 3.550 268,239 +0.05(+1.43%)
Jul 19, 2010 3.450 3.520 3.410 3.500 171,273 +0.07(+2.04%)
Jul 16, 2010 3.470 3.510 3.410 3.430 251,734 -0.08(-2.28%)
Jul 15, 2010 3.590 3.590 3.480 3.510 544,581 -0.06(-1.68%)
Jul 14, 2010 3.590 3.620 3.530 3.570 209,560 -0.05(-1.38%)
Jul 13, 2010 3.500 3.630 3.497 3.620 351,179 +0.17(+4.93%)
Jul 12, 2010 3.410 3.480 3.390 3.450 241,705 +0.02(+0.58%)
Jul 09, 2010 3.400 3.430 3.340 3.430 232,927 +0.01(+0.29%)
Jul 08, 2010 3.420 3.440 3.340 3.420 458,515 +0.07(+2.09%)
Jul 07, 2010 3.200 3.410 3.190 3.350 404,391 +0.17(+5.35%)
Jul 06, 2010 3.430 3.440 3.180 3.180 529,285 -0.18(-5.36%)
Jul 02, 2010 3.430 3.430 3.360 3.360 283,463 -0.05(-1.47%)
Jul 01, 2010 3.380 3.420 3.270 3.410 373,160 +0.02(+0.59%)
Jun 30, 2010 3.290 3.450 3.280 3.390 377,605 +0.09(+2.73%)
Jun 29, 2010 3.400 3.450 3.270 3.300 417,479 -0.28(-7.82%)
Jun 25, 2010 3.410 3.580 3.390 3.580 2,570,104 +0.20(+5.92%)
Jun 24, 2010 3.500 3.510 3.380 3.380 211,194 -0.16(-4.52%)
Jun 23, 2010 3.320 3.560 3.320 3.540 579,046 +0.20(+5.99%)
Jun 22, 2010 3.390 3.480 3.310 3.340 556,742 -0.02(-0.60%)
Jun 21, 2010 3.480 3.500 3.350 3.360 401,815 -0.08(-2.33%)
Jun 18, 2010 3.410 3.500 3.360 3.440 540,041 +0.06(+1.78%)
Jun 17, 2010 3.530 3.530 3.380 3.380 291,406 -0.11(-3.15%)
Jun 16, 2010 3.580 3.580 3.480 3.490 481,277 -0.15(-4.12%)
Jun 15, 2010 3.480 3.640 3.460 3.640 327,666 +0.18(+5.20%)
Jun 14, 2010 3.500 3.560 3.430 3.460 287,146 -0.01(-0.29%)
Jun 11, 2010 3.390 3.480 3.342 3.470 253,412 +0.04(+1.17%)
Jun 10, 2010 3.370 3.430 3.310 3.430 496,536 +0.14(+4.26%)
Jun 09, 2010 3.280 3.440 3.280 3.290 469,332 +0.07(+2.17%)
Jun 08, 2010 3.220 3.360 3.200 3.220 433,125 +0.01(+0.31%)
Jun 07, 2010 3.300 3.390 3.210 3.210 537,015 -0.09(-2.73%)
Jun 04, 2010 3.430 3.510 3.300 3.300 516,181 -0.22(-6.25%)
Jun 03, 2010 3.520 3.640 3.470 3.520 348,270 -0.02(-0.56%)
Jun 02, 2010 3.400 3.540 3.360 3.540 417,058 +0.16(+4.73%)
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.