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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 4.190 4.220 4.220 4.220 206,300 +0.01(+0.24%)
Dec 30, 2013 4.210 4.275 4.070 4.210 111,578 +0.01(+0.24%)
Dec 27, 2013 4.270 4.310 4.150 4.200 142,043 -0.08(-1.87%)
Dec 26, 2013 4.240 4.340 4.170 4.280 92,961 +0.08(+1.90%)
Dec 24, 2013 4.240 4.320 4.140 4.200 164,554 -0.05(-1.18%)
Dec 23, 2013 4.070 4.260 4.010 4.250 222,074 +0.19(+4.68%)
Dec 20, 2013 3.910 4.110 3.890 4.060 579,919 +0.17(+4.37%)
Dec 19, 2013 3.910 3.960 3.840 3.890 102,869 -0.04(-1.02%)
Dec 18, 2013 3.910 3.970 3.760 3.930 126,927 +0.00(+0.00%)
Dec 17, 2013 3.600 4.090 3.600 3.930 246,243 +0.38(+10.70%)
Dec 16, 2013 3.550 3.620 3.510 3.550 106,244 +0.01(+0.28%)
Dec 13, 2013 3.520 3.580 3.520 3.540 140,298 +0.02(+0.57%)
Dec 12, 2013 3.570 3.610 3.520 3.520 52,306 -0.05(-1.40%)
Dec 11, 2013 3.710 3.710 3.550 3.570 88,073 -0.12(-3.25%)
Dec 10, 2013 3.730 3.750 3.640 3.690 125,002 -0.06(-1.60%)
Dec 09, 2013 3.850 3.850 3.720 3.750 56,699 -0.11(-2.85%)
Dec 06, 2013 3.820 3.910 3.770 3.860 0 +0.10(+2.66%)
Dec 05, 2013 3.670 3.810 3.670 3.760 0 +0.06(+1.62%)
Dec 04, 2013 3.810 3.901 3.670 3.700 0 -0.14(-3.65%)
Dec 03, 2013 3.850 3.970 3.780 3.840 0 +0.00(+0.00%)
Dec 02, 2013 4.070 4.070 3.830 3.840 127,092 -0.24(-5.88%)
Nov 29, 2013 4.010 4.120 3.900 4.080 0 +0.10(+2.51%)
Nov 27, 2013 3.750 4.000 3.710 3.980 0 +0.20(+5.29%)
Nov 26, 2013 3.660 3.820 3.580 3.780 0 +0.15(+4.13%)
Nov 25, 2013 3.480 3.640 3.460 3.630 108,182 +0.15(+4.31%)
Nov 22, 2013 3.480 3.530 3.370 3.480 0 +0.01(+0.29%)
Nov 21, 2013 3.460 3.650 3.410 3.470 159,859 +0.04(+1.17%)
Nov 20, 2013 3.460 3.500 3.410 3.430 0 +0.00(+0.00%)
Nov 19, 2013 3.500 3.580 3.420 3.430 68,660 -0.06(-1.72%)
Nov 18, 2013 3.500 3.600 3.490 3.490 0 +0.02(+0.58%)
Nov 15, 2013 3.460 3.540 3.410 3.470 0 +0.01(+0.29%)
Nov 14, 2013 3.530 3.530 3.440 3.460 83,351 -0.06(-1.70%)
Nov 13, 2013 3.520 3.550 3.500 3.520 0 -0.02(-0.56%)
Nov 12, 2013 3.520 3.580 3.500 3.540 0 +0.00(+0.00%)
Nov 11, 2013 3.500 3.570 3.470 3.540 0 +0.02(+0.57%)
Nov 08, 2013 3.430 3.660 3.430 3.520 0 +0.08(+2.33%)
Nov 07, 2013 3.550 3.580 3.430 3.440 124,223 -0.09(-2.55%)
Nov 06, 2013 3.590 3.600 3.530 3.530 73,672 -0.04(-1.12%)
Nov 05, 2013 3.600 3.660 3.560 3.570 114,987 -0.04(-1.11%)
Nov 04, 2013 3.580 3.680 3.570 3.610 199,332 +0.04(+1.12%)
Nov 01, 2013 3.590 3.850 3.530 3.570 0 -0.10(-2.72%)
Oct 31, 2013 4.060 4.060 3.660 3.670 0 -0.40(-9.83%)
Oct 30, 2013 4.210 4.210 4.070 4.070 85,878 -0.13(-3.10%)
Oct 29, 2013 4.190 4.260 4.110 4.200 0 +0.03(+0.72%)
Oct 28, 2013 4.120 4.190 4.060 4.170 0 +0.04(+0.97%)
Oct 25, 2013 4.100 4.200 4.050 4.130 0 +0.06(+1.47%)
Oct 24, 2013 4.090 4.120 4.010 4.070 65,764 -0.01(-0.25%)
Oct 23, 2013 4.090 4.170 4.000 4.080 100,412 -0.02(-0.49%)
Oct 22, 2013 4.200 4.250 4.090 4.100 139,529 -0.07(-1.68%)
Oct 21, 2013 4.200 4.250 4.120 4.170 136,874 +0.08(+1.96%)
Oct 18, 2013 4.200 4.200 4.020 4.090 161,737 -0.06(-1.45%)
Oct 17, 2013 4.060 4.170 4.060 4.150 134,542 +0.05(+1.22%)
Oct 16, 2013 4.110 4.160 4.090 4.100 112,011 -0.01(-0.24%)
Oct 15, 2013 4.080 4.170 4.050 4.110 117,775 +0.02(+0.49%)
Oct 14, 2013 3.920 4.110 3.920 4.090 121,338 +0.08(+2.00%)
Oct 11, 2013 3.910 4.060 3.900 4.010 0 +0.07(+1.78%)
Oct 10, 2013 3.880 3.990 3.830 3.940 100,134 +0.14(+3.68%)
Oct 09, 2013 3.830 3.945 3.780 3.800 122,217 -0.02(-0.52%)
Oct 08, 2013 3.900 3.970 3.790 3.820 119,734 -0.09(-2.30%)
Oct 07, 2013 3.890 3.980 3.860 3.910 0 -0.03(-0.76%)
Oct 04, 2013 3.850 3.990 3.850 3.940 0 +0.08(+2.07%)
Oct 03, 2013 3.930 3.980 3.860 3.860 0 -0.09(-2.28%)
Oct 02, 2013 4.160 4.160 3.910 3.950 173,015 -0.25(-5.95%)
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.