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

Kopin Cp (NQ: KOPN )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2011 3.730 3.840 3.650 3.780 305,497 +0.08(+2.16%)
Aug 30, 2011 3.740 3.780 3.650 3.700 206,579 -0.07(-1.86%)
Aug 29, 2011 3.570 3.780 3.520 3.770 198,640 +0.24(+6.80%)
Aug 26, 2011 3.410 3.610 3.400 3.530 242,679 +0.08(+2.32%)
Aug 25, 2011 3.610 3.670 3.440 3.450 288,947 -0.14(-3.90%)
Aug 24, 2011 3.730 3.750 3.570 3.590 201,722 -0.14(-3.75%)
Aug 23, 2011 3.530 3.770 3.510 3.730 367,396 +0.21(+5.97%)
Aug 22, 2011 3.430 3.600 3.430 3.520 302,992 +0.18(+5.39%)
Aug 19, 2011 3.350 3.530 3.310 3.340 289,747 -0.07(-2.05%)
Aug 18, 2011 3.600 3.760 3.400 3.410 443,107 -0.33(-8.82%)
Aug 17, 2011 3.680 3.780 3.540 3.740 229,246 +0.07(+1.91%)
Aug 16, 2011 3.800 3.820 3.650 3.670 181,108 -0.17(-4.43%)
Aug 15, 2011 3.700 3.840 3.650 3.840 141,540 +0.19(+5.21%)
Aug 12, 2011 3.780 3.805 3.600 3.650 142,505 -0.09(-2.41%)
Aug 11, 2011 3.610 3.830 3.580 3.740 328,154 +0.16(+4.47%)
Aug 10, 2011 3.770 3.850 3.560 3.580 325,064 -0.28(-7.25%)
Aug 09, 2011 3.680 3.900 3.430 3.860 549,177 +0.29(+8.12%)
Aug 08, 2011 3.730 3.851 3.550 3.570 682,038 -0.29(-7.51%)
Aug 05, 2011 4.100 4.100 3.820 3.860 372,930 -0.18(-4.46%)
Aug 04, 2011 4.250 4.300 4.040 4.040 354,576 -0.25(-5.83%)
Aug 03, 2011 4.250 4.350 4.150 4.290 319,108 +0.05(+1.18%)
Aug 02, 2011 4.230 4.410 4.230 4.240 248,782 -0.01(-0.24%)
Aug 01, 2011 4.350 4.380 4.200 4.250 259,272 -0.05(-1.16%)
Jul 29, 2011 4.410 4.410 3.967 4.300 463,789 -0.19(-4.23%)
Jul 28, 2011 4.430 4.620 4.370 4.490 290,773 +0.05(+1.13%)
Jul 27, 2011 4.590 4.620 4.430 4.440 303,205 -0.17(-3.69%)
Jul 26, 2011 4.600 4.690 4.590 4.610 124,018 +0.02(+0.44%)
Jul 25, 2011 4.650 4.680 4.570 4.590 123,646 -0.13(-2.75%)
Jul 22, 2011 4.770 4.790 4.701 4.720 183,378 -0.04(-0.84%)
Jul 21, 2011 4.610 4.760 4.590 4.760 243,845 +0.15(+3.25%)
Jul 20, 2011 4.610 4.650 4.470 4.610 128,073 +0.02(+0.44%)
Jul 19, 2011 4.500 4.610 4.380 4.590 255,822 +0.12(+2.68%)
Jul 18, 2011 4.440 4.500 4.410 4.470 211,656 +0.02(+0.45%)
Jul 15, 2011 4.480 4.490 4.410 4.450 220,633 -0.02(-0.45%)
Jul 14, 2011 4.490 4.560 4.380 4.470 252,196 -0.03(-0.67%)
Jul 13, 2011 4.550 4.640 4.480 4.500 255,712 +0.00(+0.00%)
Jul 12, 2011 4.510 4.550 4.410 4.500 195,169 -0.04(-0.88%)
Jul 11, 2011 4.570 4.620 4.500 4.540 283,885 -0.06(-1.30%)
Jul 08, 2011 4.630 4.710 4.585 4.600 271,367 -0.07(-1.50%)
Jul 07, 2011 4.670 4.730 4.640 4.670 478,780 +0.04(+0.86%)
Jul 06, 2011 4.650 4.730 4.560 4.630 389,414 -0.06(-1.28%)
Jul 05, 2011 4.680 4.730 4.655 4.690 224,347 -0.01(-0.21%)
Jul 01, 2011 4.720 4.750 4.630 4.700 396,841 -0.01(-0.21%)
Jun 30, 2011 4.670 4.770 4.580 4.710 320,811 +0.03(+0.64%)
Jun 29, 2011 4.750 4.750 4.650 4.680 216,388 -0.07(-1.47%)
Jun 28, 2011 4.790 4.790 4.700 4.750 369,057 +0.00(+0.00%)
Jun 27, 2011 4.820 4.850 4.720 4.750 326,662 -0.10(-2.06%)
Jun 24, 2011 4.920 4.950 4.780 4.850 850,517 -0.07(-1.42%)
Jun 23, 2011 4.750 4.940 4.720 4.920 261,234 +0.07(+1.44%)
Jun 22, 2011 4.990 4.990 4.850 4.850 150,553 -0.17(-3.39%)
Jun 21, 2011 4.880 5.020 4.830 5.020 353,553 +0.19(+3.93%)
Jun 20, 2011 4.790 4.840 4.780 4.830 219,943 +0.03(+0.63%)
Jun 17, 2011 4.850 4.850 4.720 4.800 425,182 -0.02(-0.41%)
Jun 16, 2011 4.790 4.890 4.740 4.820 134,658 +0.05(+1.05%)
Jun 15, 2011 4.800 4.860 4.730 4.770 202,047 -0.10(-2.05%)
Jun 14, 2011 4.610 4.880 4.610 4.870 286,091 +0.23(+4.96%)
Jun 13, 2011 4.770 4.810 4.630 4.640 260,904 -0.11(-2.32%)
Jun 10, 2011 4.790 4.800 4.700 4.750 292,247 -0.06(-1.25%)
Jun 09, 2011 4.870 4.900 4.780 4.810 143,560 -0.07(-1.43%)
Jun 08, 2011 4.900 4.940 4.830 4.880 228,671 -0.02(-0.41%)
Jun 07, 2011 4.840 4.945 4.830 4.900 194,730 +0.11(+2.30%)
Jun 06, 2011 4.862 4.970 4.760 4.790 398,023 -0.07(-1.44%)
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.