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

Kopin Cp (NQ: KOPN )

0.7800 -0.0060 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 30, 2016 2.840 2.840 2.840 0 -0.09(-3.07%)
Dec 29, 2016 2.900 2.950 2.800 2.930 305,861 +0.02(+0.69%)
Dec 28, 2016 3.000 3.000 2.850 2.910 200,806 -0.05(-1.69%)
Dec 27, 2016 2.750 3.000 2.720 2.960 566,291 +0.23(+8.42%)
Dec 23, 2016 2.730 2.730 2.730 0 +0.12(+4.60%)
Dec 22, 2016 2.700 2.726 2.600 2.610 124,530 -0.09(-3.33%)
Dec 21, 2016 2.720 2.720 2.680 2.700 87,627 -0.03(-1.10%)
Dec 20, 2016 2.740 2.790 2.640 2.730 208,146 +0.02(+0.74%)
Dec 19, 2016 2.600 2.780 2.600 2.710 232,142 +0.11(+4.23%)
Dec 16, 2016 2.830 2.830 2.470 2.600 2,073,020 -0.20(-7.14%)
Dec 15, 2016 2.740 2.840 2.701 2.800 278,530 +0.07(+2.56%)
Dec 14, 2016 2.800 2.820 2.650 2.730 217,897 -0.12(-4.21%)
Dec 13, 2016 2.800 2.870 2.720 2.850 224,975 +0.05(+1.79%)
Dec 12, 2016 2.940 2.970 2.750 2.800 275,002 -0.13(-4.44%)
Dec 09, 2016 2.870 3.000 2.820 2.930 467,467 +0.02(+0.69%)
Dec 08, 2016 2.750 2.940 2.740 2.910 363,756 +0.13(+4.68%)
Dec 07, 2016 2.730 2.800 2.680 2.780 363,387 +0.05(+1.83%)
Dec 06, 2016 2.570 2.740 2.550 2.730 279,418 +0.17(+6.64%)
Dec 05, 2016 2.480 2.560 2.470 2.560 250,065 +0.12(+4.92%)
Dec 02, 2016 2.580 2.580 2.430 2.440 165,980 -0.14(-5.43%)
Dec 01, 2016 2.550 2.660 2.460 2.580 209,547 +0.02(+0.78%)
Nov 30, 2016 2.590 2.680 2.500 2.560 143,234 -0.04(-1.54%)
Nov 29, 2016 2.750 2.750 2.590 2.600 115,527 -0.15(-5.45%)
Nov 28, 2016 2.770 2.770 2.640 2.750 230,946 +0.00(+0.00%)
Nov 25, 2016 2.800 2.830 2.680 2.750 91,355 +0.00(+0.00%)
Nov 23, 2016 2.750 2.750 2.750 0 +0.03(+1.10%)
Nov 22, 2016 2.880 2.880 2.630 2.720 225,208 +0.03(+1.12%)
Nov 21, 2016 2.660 2.700 2.520 2.690 253,613 +0.01(+0.37%)
Nov 18, 2016 2.680 2.730 2.580 2.680 355,588 +0.02(+0.75%)
Nov 17, 2016 2.480 2.680 2.450 2.660 438,377 +0.18(+7.26%)
Nov 16, 2016 2.440 2.500 2.440 2.480 233,016 +0.01(+0.40%)
Nov 15, 2016 2.460 2.490 2.350 2.470 369,271 +0.04(+1.65%)
Nov 14, 2016 2.330 2.430 2.280 2.430 261,216 +0.15(+6.58%)
Nov 11, 2016 2.080 2.280 2.070 2.280 443,597 +0.19(+9.09%)
Nov 10, 2016 2.070 2.110 1.950 2.090 365,474 +0.07(+3.47%)
Nov 09, 2016 1.950 2.030 1.930 2.020 232,636 +0.00(+0.00%)
Nov 08, 2016 2.030 2.070 2.010 2.020 151,040 -0.03(-1.46%)
Nov 07, 2016 2.030 2.050 2.000 2.050 229,948 +0.06(+3.02%)
Nov 04, 2016 2.000 2.025 1.990 1.990 292,338 -0.01(-0.50%)
Nov 03, 2016 2.180 2.180 2.000 2.000 127,271 -0.01(-0.50%)
Nov 02, 2016 2.050 2.100 2.010 2.010 200,669 -0.06(-2.90%)
Nov 01, 2016 2.090 2.120 2.050 2.070 121,859 -0.02(-0.96%)
Oct 31, 2016 2.080 2.200 2.070 2.090 319,219 +0.00(+0.00%)
Oct 28, 2016 2.140 2.150 2.070 2.090 194,254 -0.06(-2.79%)
Oct 27, 2016 2.140 2.370 2.130 2.150 324,943 +0.06(+2.87%)
Oct 26, 2016 2.100 2.100 2.040 2.090 228,379 -0.01(-0.48%)
Oct 25, 2016 2.090 2.117 2.080 2.100 116,504 +0.02(+0.96%)
Oct 24, 2016 2.150 2.170 2.060 2.080 240,465 -0.06(-2.80%)
Oct 21, 2016 2.070 2.160 2.060 2.140 163,021 +0.07(+3.38%)
Oct 20, 2016 2.120 2.150 2.070 2.070 262,155 -0.05(-2.36%)
Oct 19, 2016 2.100 2.140 2.090 2.120 188,215 +0.01(+0.47%)
Oct 18, 2016 2.090 2.120 2.080 2.110 112,733 +0.01(+0.48%)
Oct 17, 2016 2.200 2.210 2.080 2.100 247,734 -0.10(-4.55%)
Oct 14, 2016 2.190 2.230 2.170 2.200 118,617 +0.01(+0.46%)
Oct 13, 2016 2.180 2.215 2.160 2.190 133,774 -0.02(-0.90%)
Oct 12, 2016 2.220 2.230 2.170 2.210 88,496 -0.02(-0.90%)
Oct 11, 2016 2.190 2.255 2.150 2.230 133,871 +0.00(+0.00%)
Oct 10, 2016 2.180 2.250 2.180 2.230 117,584 +0.06(+2.76%)
Oct 07, 2016 2.200 2.200 2.130 2.170 87,892 -0.02(-0.91%)
Oct 06, 2016 2.140 2.200 2.110 2.190 145,845 +0.02(+0.92%)
Oct 05, 2016 2.190 2.200 2.130 2.170 97,576 +0.02(+0.93%)
Oct 04, 2016 2.160 2.190 2.130 2.150 121,177 +0.00(+0.00%)
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.