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

Kopin Cp (NQ: KOPN )

0.7915 -0.0185 (-2.28%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 30, 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 (%)
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%)
Oct 01, 2013 4.020 4.210 4.020 4.200 151,769 +0.18(+4.48%)
Sep 30, 2013 3.930 4.030 3.890 4.020 128,239 +0.05(+1.26%)
Sep 27, 2013 3.970 4.090 3.910 3.970 0 -0.04(-1.00%)
Sep 26, 2013 4.170 4.180 3.920 4.010 156,251 -0.15(-3.61%)
Sep 25, 2013 4.320 4.410 4.120 4.160 177,220 -0.17(-3.93%)
Sep 24, 2013 3.970 4.480 3.890 4.330 335,473 +0.35(+8.79%)
Sep 23, 2013 3.870 4.090 3.830 3.980 276,753 +0.08(+2.05%)
Sep 20, 2013 3.640 3.910 3.630 3.900 0 +0.27(+7.44%)
Sep 19, 2013 3.640 3.640 3.590 3.630 68,741 -0.01(-0.27%)
Sep 18, 2013 3.540 3.650 3.520 3.640 0 +0.09(+2.54%)
Sep 17, 2013 3.540 3.640 3.510 3.550 0 +0.04(+1.14%)
Sep 16, 2013 3.570 3.570 3.470 3.510 0 +0.00(+0.00%)
Sep 13, 2013 3.490 3.540 3.470 3.510 0 +0.06(+1.74%)
Sep 12, 2013 3.480 3.540 3.430 3.450 0 -0.02(-0.58%)
Sep 11, 2013 3.500 3.590 3.470 3.470 0 -0.05(-1.42%)
Sep 10, 2013 3.480 3.660 3.440 3.520 161,112 +0.06(+1.73%)
Sep 09, 2013 3.440 3.480 3.330 3.460 0 +0.03(+0.87%)
Sep 06, 2013 3.460 3.480 3.360 3.430 0 +0.00(+0.00%)
Sep 05, 2013 3.360 3.500 3.360 3.430 0 +0.08(+2.39%)
Sep 04, 2013 3.380 3.510 3.330 3.350 0 -0.02(-0.59%)
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.