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

Kopin Cp (NQ: KOPN )

0.8058 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 28, 2014 3.530 3.540 3.400 3.410 110,191 -0.13(-3.67%)
Nov 26, 2014 3.560 3.540 3.540 3.540 157,000 +0.00(+0.00%)
Nov 25, 2014 3.550 3.590 3.460 3.540 456,519 +0.02(+0.57%)
Nov 24, 2014 3.590 3.680 3.410 3.520 205,201 -0.08(-2.22%)
Nov 21, 2014 3.590 3.690 3.450 3.600 244,739 +0.08(+2.27%)
Nov 20, 2014 3.400 3.530 3.400 3.520 127,308 +0.09(+2.62%)
Nov 19, 2014 3.510 3.510 3.410 3.430 153,102 -0.10(-2.83%)
Nov 18, 2014 3.510 3.567 3.450 3.530 147,298 +0.04(+1.15%)
Nov 17, 2014 3.480 3.510 3.429 3.490 141,143 -0.01(-0.29%)
Nov 14, 2014 3.630 3.630 3.480 3.500 147,775 -0.14(-3.85%)
Nov 13, 2014 3.670 3.810 3.590 3.640 241,635 -0.02(-0.55%)
Nov 12, 2014 3.710 3.740 3.600 3.660 217,466 -0.09(-2.40%)
Nov 11, 2014 3.750 3.760 3.645 3.750 198,133 +0.02(+0.54%)
Nov 10, 2014 3.510 3.740 3.490 3.730 145,790 +0.23(+6.57%)
Nov 07, 2014 3.580 3.580 3.440 3.500 257,594 -0.10(-2.78%)
Nov 06, 2014 3.660 3.680 3.550 3.600 132,211 -0.09(-2.44%)
Nov 05, 2014 3.700 3.790 3.570 3.690 188,798 +0.07(+1.93%)
Nov 04, 2014 3.710 3.780 3.600 3.620 122,215 -0.13(-3.47%)
Nov 03, 2014 3.780 3.810 3.610 3.750 212,743 -0.05(-1.32%)
Oct 31, 2014 3.760 3.800 3.640 3.800 285,363 +0.15(+4.11%)
Oct 30, 2014 3.540 3.660 3.490 3.650 137,657 +0.09(+2.53%)
Oct 29, 2014 3.600 3.600 3.440 3.560 239,444 -0.04(-1.11%)
Oct 28, 2014 3.340 3.620 3.270 3.600 222,418 +0.30(+9.09%)
Oct 27, 2014 3.350 3.360 3.360 3.300 98,249 -0.06(-1.79%)
Oct 24, 2014 3.300 3.419 3.220 3.360 226,179 +0.07(+2.13%)
Oct 23, 2014 3.240 3.330 3.240 3.290 160,848 +0.10(+3.13%)
Oct 22, 2014 3.250 3.250 3.150 3.190 167,020 -0.04(-1.24%)
Oct 21, 2014 3.290 3.390 3.180 3.230 209,728 -0.04(-1.22%)
Oct 20, 2014 3.270 3.330 3.225 3.270 160,610 -0.03(-0.91%)
Oct 17, 2014 3.530 3.540 3.290 3.300 209,295 -0.16(-4.62%)
Oct 16, 2014 3.290 3.510 3.280 3.460 141,581 +0.13(+3.90%)
Oct 15, 2014 3.090 3.340 3.060 3.330 191,951 +0.20(+6.39%)
Oct 14, 2014 3.150 3.285 3.105 3.130 209,065 +0.03(+0.97%)
Oct 13, 2014 3.100 3.240 3.060 3.100 231,345 -0.01(-0.32%)
Oct 10, 2014 3.230 3.270 3.100 3.110 178,748 -0.15(-4.60%)
Oct 09, 2014 3.400 3.400 3.260 3.260 137,946 -0.15(-4.40%)
Oct 08, 2014 3.250 3.420 3.200 3.410 248,042 +0.18(+5.57%)
Oct 07, 2014 3.320 3.320 3.230 3.230 213,987 -0.10(-3.00%)
Oct 06, 2014 3.400 3.430 3.310 3.330 117,647 -0.08(-2.35%)
Oct 03, 2014 3.600 3.600 3.410 3.410 135,309 -0.12(-3.40%)
Oct 02, 2014 3.350 3.580 3.350 3.530 198,352 +0.19(+5.69%)
Oct 01, 2014 3.410 3.450 3.270 3.340 334,034 -0.06(-1.76%)
Sep 30, 2014 3.510 3.650 3.380 3.400 314,788 -0.09(-2.58%)
Sep 29, 2014 3.460 3.560 3.410 3.490 222,881 +0.00(+0.00%)
Sep 26, 2014 3.500 3.605 3.460 3.490 152,523 -0.03(-0.85%)
Sep 25, 2014 3.610 3.680 3.500 3.520 313,961 -0.09(-2.49%)
Sep 24, 2014 3.520 3.690 3.510 3.610 131,863 +0.09(+2.56%)
Sep 23, 2014 3.640 3.740 3.520 3.520 248,419 -0.12(-3.30%)
Sep 22, 2014 3.770 3.840 3.620 3.640 174,848 -0.16(-4.21%)
Sep 19, 2014 4.000 4.050 3.750 3.800 471,056 -0.20(-5.00%)
Sep 18, 2014 3.940 4.010 3.890 4.000 133,433 +0.09(+2.30%)
Sep 17, 2014 3.880 4.020 3.860 3.910 110,087 +0.05(+1.30%)
Sep 16, 2014 3.880 3.900 3.790 3.860 166,549 -0.04(-1.03%)
Sep 15, 2014 3.890 3.950 3.812 3.900 178,543 -0.01(-0.26%)
Sep 12, 2014 4.050 4.160 3.870 3.910 197,301 -0.10(-2.49%)
Sep 11, 2014 3.980 4.020 3.880 4.010 178,675 +0.02(+0.50%)
Sep 10, 2014 4.050 4.070 3.910 3.990 137,471 -0.06(-1.48%)
Sep 09, 2014 4.240 4.290 4.050 4.050 293,563 -0.21(-4.93%)
Sep 08, 2014 4.150 4.330 4.110 4.260 211,426 +0.11(+2.65%)
Sep 05, 2014 4.160 4.220 4.132 4.150 178,723 -0.05(-1.19%)
Sep 04, 2014 4.120 4.370 4.120 4.200 204,056 +0.08(+1.94%)
Sep 03, 2014 4.320 4.360 4.100 4.120 246,921 -0.20(-4.63%)
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.