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

Kopin Cp (NQ: KOPN )

0.7860 -0.0198 (-2.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2015 3.010 3.080 2.970 2.980 154,695 -0.04(-1.32%)
Jul 30, 2015 2.950 3.060 2.950 3.020 120,708 +0.07(+2.37%)
Jul 29, 2015 2.960 3.100 2.950 2.950 141,113 -0.01(-0.34%)
Jul 28, 2015 2.940 3.000 2.886 2.960 120,804 +0.02(+0.68%)
Jul 27, 2015 2.950 3.000 2.940 2.940 83,105 -0.01(-0.34%)
Jul 24, 2015 3.010 3.090 2.950 2.950 206,509 -0.08(-2.64%)
Jul 23, 2015 3.040 3.110 3.020 3.030 86,919 -0.01(-0.33%)
Jul 22, 2015 3.160 3.170 2.980 3.040 247,436 -0.12(-3.80%)
Jul 21, 2015 3.160 3.230 3.150 3.160 113,167 -0.02(-0.63%)
Jul 20, 2015 3.300 3.310 3.140 3.180 182,635 -0.10(-3.05%)
Jul 17, 2015 3.320 3.360 3.260 3.280 95,817 -0.02(-0.61%)
Jul 16, 2015 3.300 3.330 3.265 3.300 128,840 +0.01(+0.30%)
Jul 15, 2015 3.400 3.410 3.270 3.290 91,817 -0.12(-3.52%)
Jul 14, 2015 3.410 3.450 3.300 3.410 125,381 -0.03(-0.87%)
Jul 13, 2015 3.360 3.450 3.340 3.440 129,142 +0.11(+3.30%)
Jul 10, 2015 3.270 3.350 3.270 3.330 98,898 +0.08(+2.46%)
Jul 09, 2015 3.320 3.400 3.250 3.250 248,521 -0.05(-1.52%)
Jul 08, 2015 3.320 3.410 3.250 3.300 566,772 -0.04(-1.20%)
Jul 07, 2015 3.410 3.420 3.300 3.340 194,242 -0.05(-1.47%)
Jul 06, 2015 3.370 3.420 3.350 3.390 138,205 +0.03(+0.89%)
Jul 02, 2015 3.440 3.360 3.360 3.360 90,100 -0.05(-1.47%)
Jul 01, 2015 3.450 3.500 3.380 3.410 157,967 -0.04(-1.16%)
Jun 30, 2015 3.430 3.480 3.380 3.450 141,022 +0.03(+0.88%)
Jun 29, 2015 3.610 3.610 3.410 3.420 155,629 -0.19(-5.26%)
Jun 26, 2015 3.710 3.710 3.540 3.610 442,985 -0.08(-2.17%)
Jun 25, 2015 3.690 3.700 3.600 3.690 86,499 +0.04(+1.10%)
Jun 24, 2015 3.690 3.690 3.615 3.650 131,658 -0.02(-0.54%)
Jun 23, 2015 3.670 3.730 3.630 3.670 135,213 +0.02(+0.55%)
Jun 22, 2015 3.590 3.730 3.590 3.650 395,429 +0.07(+1.96%)
Jun 19, 2015 3.640 3.640 3.540 3.580 281,491 -0.05(-1.38%)
Jun 18, 2015 3.680 3.720 3.580 3.630 275,119 -0.02(-0.55%)
Jun 17, 2015 3.590 3.650 3.550 3.650 132,263 +0.09(+2.53%)
Jun 16, 2015 3.550 3.590 3.500 3.560 108,214 +0.02(+0.56%)
Jun 15, 2015 3.560 3.570 3.500 3.540 114,672 -0.05(-1.39%)
Jun 12, 2015 3.580 3.600 3.510 3.590 118,468 +0.02(+0.56%)
Jun 11, 2015 3.520 3.580 3.510 3.570 76,668 +0.03(+0.85%)
Jun 10, 2015 3.520 3.600 3.500 3.540 240,260 +0.05(+1.43%)
Jun 09, 2015 3.480 3.520 3.380 3.490 168,092 +0.04(+1.16%)
Jun 08, 2015 3.620 3.660 3.430 3.450 323,719 -0.14(-3.90%)
Jun 05, 2015 3.490 3.610 3.400 3.590 371,120 +0.12(+3.46%)
Jun 04, 2015 3.460 3.500 3.430 3.470 114,666 -0.05(-1.42%)
Jun 03, 2015 3.490 3.560 3.430 3.520 133,611 +0.06(+1.73%)
Jun 02, 2015 3.420 3.500 3.400 3.460 80,578 +0.00(+0.00%)
Jun 01, 2015 3.520 3.520 3.360 3.460 364,693 -0.02(-0.57%)
May 29, 2015 3.470 3.519 3.430 3.480 108,030 -0.01(-0.29%)
May 28, 2015 3.510 3.550 3.432 3.490 99,296 -0.01(-0.29%)
May 27, 2015 3.500 3.500 3.412 3.500 79,738 +0.04(+1.16%)
May 26, 2015 3.430 3.520 3.300 3.460 185,936 -0.01(-0.29%)
May 22, 2015 3.540 3.470 3.470 3.470 118,300 -0.06(-1.70%)
May 21, 2015 3.520 3.600 3.520 3.530 86,494 -0.01(-0.28%)
May 20, 2015 3.590 3.600 3.530 3.540 116,422 -0.05(-1.39%)
May 19, 2015 3.700 3.706 3.590 3.590 98,923 -0.13(-3.49%)
May 18, 2015 3.630 3.750 3.620 3.720 132,225 +0.07(+1.92%)
May 15, 2015 3.660 3.750 3.630 3.650 112,402 -0.03(-0.82%)
May 14, 2015 3.710 3.720 3.632 3.680 128,190 +0.01(+0.27%)
May 13, 2015 3.680 3.730 3.600 3.670 146,694 +0.01(+0.27%)
May 12, 2015 3.600 3.680 3.520 3.660 171,992 +0.07(+1.95%)
May 11, 2015 3.600 3.670 3.570 3.590 121,637 -0.03(-0.83%)
May 08, 2015 3.800 3.800 3.590 3.620 144,524 -0.15(-3.98%)
May 07, 2015 3.670 3.790 3.670 3.770 284,841 +0.10(+2.72%)
May 06, 2015 3.530 3.710 3.530 3.670 356,033 +0.37(+11.21%)
May 05, 2015 3.360 3.460 3.300 3.300 210,945 -0.07(-2.08%)
May 04, 2015 3.350 3.465 3.330 3.370 181,655 +0.03(+0.90%)
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.