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 (%)
Sep 29, 2017 4.180 4.190 4.110 4.170 246,130 +0.01(+0.24%)
Sep 28, 2017 4.140 4.200 4.070 4.160 400,897 +0.03(+0.73%)
Sep 27, 2017 4.180 4.130 462,083 +0.16(+4.03%)
Sep 26, 2017 4.190 4.290 3.960 3.970 809,067 -0.21(-5.02%)
Sep 25, 2017 4.410 4.480 4.170 4.180 840,885 -0.23(-5.22%)
Sep 22, 2017 4.470 4.490 4.340 4.410 602,328 -0.05(-1.12%)
Sep 21, 2017 4.450 4.520 4.320 4.460 638,930 +0.01(+0.22%)
Sep 20, 2017 4.520 4.570 4.390 4.450 834,642 -0.07(-1.55%)
Sep 19, 2017 4.370 4.600 4.300 4.520 2,071,456 +0.24(+5.61%)
Sep 18, 2017 4.090 4.350 4.050 4.280 1,387,431 +0.24(+5.94%)
Sep 15, 2017 3.990 4.080 3.950 4.040 942,925 +0.01(+0.25%)
Sep 14, 2017 4.060 4.110 4.030 4.030 263,722 -0.05(-1.23%)
Sep 13, 2017 4.050 4.150 4.030 4.080 415,501 +0.06(+1.49%)
Sep 12, 2017 4.090 4.100 4.020 4.020 505,369 -0.03(-0.74%)
Sep 11, 2017 4.010 4.090 4.000 4.050 424,179 +0.09(+2.27%)
Sep 08, 2017 4.040 4.070 3.920 3.960 406,761 -0.08(-1.98%)
Sep 07, 2017 4.010 4.090 3.930 4.040 404,408 +0.06(+1.51%)
Sep 06, 2017 4.070 4.070 3.870 3.980 394,653 -0.04(-1.00%)
Sep 05, 2017 4.000 4.240 3.960 4.020 1,534,466 +0.03(+0.75%)
Sep 01, 2017 4.020 4.040 3.920 3.990 609,561 -0.03(-0.75%)
Aug 31, 2017 4.100 4.130 4.000 4.020 874,925 -0.09(-2.19%)
Aug 30, 2017 3.800 4.150 3.800 4.110 2,427,524 +0.31(+8.16%)
Aug 29, 2017 3.780 3.850 3.740 3.800 181,756 -0.01(-0.26%)
Aug 28, 2017 3.710 3.850 3.700 3.810 245,630 +0.10(+2.70%)
Aug 25, 2017 3.710 3.739 3.630 3.710 180,010 +0.00(+0.00%)
Aug 24, 2017 3.710 3.750 3.680 3.710 200,645 +0.00(+0.00%)
Aug 23, 2017 3.620 3.740 3.550 3.710 473,056 +0.06(+1.64%)
Aug 22, 2017 3.620 3.710 3.600 3.650 220,895 +0.04(+1.11%)
Aug 21, 2017 3.720 3.800 3.600 3.610 296,326 -0.14(-3.73%)
Aug 18, 2017 3.680 3.800 3.670 3.750 285,219 +0.03(+0.81%)
Aug 17, 2017 3.780 3.860 3.710 3.720 256,589 -0.10(-2.62%)
Aug 16, 2017 3.980 3.980 3.770 3.820 534,109 -0.13(-3.29%)
Aug 15, 2017 4.000 4.090 3.850 3.950 1,080,668 +0.04(+1.02%)
Aug 14, 2017 3.620 3.950 3.510 3.910 1,380,906 +0.32(+8.91%)
Aug 11, 2017 3.750 3.840 3.580 3.590 447,575 -0.18(-4.77%)
Aug 10, 2017 3.910 3.960 3.740 3.770 441,989 -0.18(-4.56%)
Aug 09, 2017 3.900 4.040 3.730 3.950 875,599 +0.05(+1.28%)
Aug 08, 2017 3.570 3.970 3.510 3.900 1,410,455 +0.57(+17.12%)
Aug 07, 2017 3.500 3.506 3.320 3.330 457,456 -0.15(-4.31%)
Aug 04, 2017 3.540 3.460 3.480 323,283 -0.02(-0.57%)
Aug 03, 2017 3.530 3.600 3.480 3.500 231,802 -0.05(-1.41%)
Aug 02, 2017 3.600 3.620 3.470 3.550 393,875 -0.06(-1.66%)
Aug 01, 2017 3.840 3.840 3.550 3.610 690,368 -0.19(-5.00%)
Jul 31, 2017 3.800 3.856 3.760 3.800 175,110 +0.00(+0.00%)
Jul 28, 2017 3.850 3.940 3.760 3.800 152,734 -0.03(-0.78%)
Jul 27, 2017 3.980 4.050 3.820 3.830 283,499 -0.12(-3.04%)
Jul 26, 2017 3.990 4.010 3.900 3.950 124,098 -0.01(-0.25%)
Jul 25, 2017 4.000 4.020 3.910 3.960 241,579 -0.04(-1.00%)
Jul 24, 2017 4.060 4.100 3.960 4.000 294,857 -0.03(-0.74%)
Jul 21, 2017 4.150 4.200 4.010 4.030 782,614 -0.09(-2.18%)
Jul 20, 2017 4.100 3.960 4.120 461,878 +0.02(+0.49%)
Jul 19, 2017 4.010 4.150 3.990 4.100 550,596 +0.13(+3.27%)
Jul 18, 2017 3.950 4.000 3.900 3.970 218,239 +0.02(+0.51%)
Jul 17, 2017 4.010 4.060 3.900 3.950 313,666 -0.05(-1.25%)
Jul 14, 2017 3.930 4.100 3.900 4.000 805,862 +0.07(+1.78%)
Jul 13, 2017 3.940 3.950 3.860 3.930 196,034 -0.01(-0.25%)
Jul 12, 2017 3.840 3.984 3.790 3.940 445,525 +0.16(+4.23%)
Jul 11, 2017 3.760 3.860 3.730 3.780 363,853 +0.05(+1.34%)
Jul 10, 2017 3.720 3.770 3.710 3.730 240,198 +0.02(+0.54%)
Jul 07, 2017 3.650 3.730 3.630 3.710 181,032 +0.06(+1.64%)
Jul 06, 2017 3.750 3.770 3.634 3.650 259,663 -0.11(-2.93%)
Jul 05, 2017 3.900 3.980 3.730 3.760 956,531 -0.10(-2.59%)
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.