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

Kopin Cp (NQ: KOPN )

0.7971 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2018 3.440 3.740 3.315 3.320 593,077 -0.09(-2.64%)
Jan 30, 2018 3.510 3.528 3.370 3.410 574,975 -0.16(-4.48%)
Jan 29, 2018 3.810 3.830 3.544 3.570 1,015,941 -0.23(-6.05%)
Jan 26, 2018 3.710 3.870 3.690 3.800 1,076,495 +0.10(+2.70%)
Jan 25, 2018 3.620 3.840 3.590 3.700 1,967,985 +0.17(+4.82%)
Jan 24, 2018 3.490 3.570 3.370 3.530 877,266 +0.07(+2.02%)
Jan 23, 2018 3.250 3.480 3.160 3.460 746,741 +0.21(+6.46%)
Jan 22, 2018 3.300 3.330 3.210 3.250 293,321 -0.03(-0.91%)
Jan 19, 2018 3.270 3.325 3.230 3.280 234,780 +0.02(+0.61%)
Jan 18, 2018 3.350 3.260 3.260 279,856 +0.00(+0.00%)
Jan 17, 2018 3.300 3.340 3.230 3.260 399,025 -0.01(-0.31%)
Jan 16, 2018 3.520 3.550 3.230 3.270 527,087 -0.22(-6.30%)
Jan 12, 2018 3.490 3.490 3.490 0 +0.02(+0.58%)
Jan 11, 2018 3.300 3.470 3.293 3.470 431,874 +0.18(+5.47%)
Jan 10, 2018 3.280 3.375 3.240 3.290 516,061 +0.02(+0.61%)
Jan 09, 2018 3.490 3.540 3.240 3.270 573,257 -0.22(-6.30%)
Jan 08, 2018 3.650 3.650 3.460 3.490 803,690 -0.11(-3.06%)
Jan 05, 2018 3.550 3.660 3.466 3.600 1,090,079 +0.09(+2.56%)
Jan 04, 2018 3.500 3.570 3.380 3.510 656,626 +0.07(+2.03%)
Jan 03, 2018 3.220 3.490 3.220 3.440 723,165 +0.21(+6.50%)
Jan 02, 2018 3.220 3.260 3.150 3.230 413,572 +0.03(+0.94%)
Dec 29, 2017 3.200 3.200 3.200 0 -0.04(-1.23%)
Dec 28, 2017 3.290 3.290 3.194 3.240 330,602 +0.00(+0.00%)
Dec 27, 2017 3.180 3.290 3.170 3.240 307,515 +0.08(+2.53%)
Dec 26, 2017 3.150 3.175 3.110 3.160 221,048 +0.02(+0.64%)
Dec 22, 2017 3.150 3.170 3.100 3.140 234,690 -0.02(-0.63%)
Dec 21, 2017 3.250 3.267 3.150 3.160 185,215 -0.05(-1.56%)
Dec 20, 2017 3.180 3.300 3.170 3.210 282,446 +0.06(+1.90%)
Dec 19, 2017 3.270 3.270 3.130 3.150 423,893 -0.09(-2.78%)
Dec 18, 2017 3.270 3.320 3.230 3.240 502,824 +0.02(+0.62%)
Dec 15, 2017 3.090 3.240 3.080 3.220 1,196,683 +0.13(+4.21%)
Dec 14, 2017 3.040 3.160 3.036 3.090 397,652 +0.07(+2.32%)
Dec 13, 2017 3.070 3.150 3.010 3.020 334,835 -0.04(-1.31%)
Dec 12, 2017 3.190 3.230 3.050 3.060 358,561 -0.13(-4.08%)
Dec 11, 2017 3.120 3.200 3.100 3.190 230,437 +0.07(+2.24%)
Dec 08, 2017 3.170 3.210 3.120 3.120 303,649 -0.05(-1.58%)
Dec 07, 2017 3.190 3.250 3.145 3.170 294,111 +0.01(+0.32%)
Dec 06, 2017 3.140 3.240 3.140 3.160 327,076 +0.00(+0.00%)
Dec 05, 2017 3.100 3.200 3.080 3.160 360,653 +0.05(+1.61%)
Dec 04, 2017 3.260 3.260 3.100 3.110 391,347 -0.11(-3.42%)
Dec 01, 2017 3.200 3.240 3.100 3.220 543,850 +0.00(+0.00%)
Nov 30, 2017 3.300 3.322 3.190 3.220 427,573 -0.08(-2.42%)
Nov 29, 2017 3.500 3.500 3.230 3.300 483,858 -0.17(-4.90%)
Nov 28, 2017 3.360 3.580 3.330 3.470 693,061 +0.14(+4.20%)
Nov 27, 2017 3.330 3.390 3.310 3.330 308,420 -0.02(-0.60%)
Nov 24, 2017 3.380 3.400 3.310 3.350 134,052 -0.02(-0.59%)
Nov 22, 2017 3.390 3.490 3.330 3.370 380,607 +0.02(+0.60%)
Nov 21, 2017 3.170 3.400 3.150 3.350 492,057 +0.21(+6.69%)
Nov 20, 2017 3.200 3.209 3.100 3.140 357,849 +0.00(+0.00%)
Nov 17, 2017 3.120 3.200 3.080 3.140 323,188 +0.01(+0.32%)
Nov 16, 2017 3.090 3.240 3.090 3.130 613,368 +0.07(+2.29%)
Nov 15, 2017 3.260 3.299 3.000 3.060 604,108 -0.22(-6.71%)
Nov 14, 2017 3.460 3.490 3.250 3.280 420,517 -0.18(-5.20%)
Nov 13, 2017 3.380 3.480 3.310 3.460 494,740 +0.10(+2.98%)
Nov 10, 2017 3.230 3.420 3.230 3.360 407,514 +0.13(+4.02%)
Nov 09, 2017 3.140 3.250 3.140 3.230 545,680 +0.04(+1.25%)
Nov 08, 2017 3.210 3.300 3.140 3.190 432,770 -0.06(-1.85%)
Nov 07, 2017 3.490 3.500 3.115 3.250 1,086,715 -0.29(-8.19%)
Nov 06, 2017 3.480 3.590 3.460 3.540 440,864 +0.10(+2.91%)
Nov 03, 2017 3.400 3.480 3.390 3.440 311,789 +0.05(+1.47%)
Nov 02, 2017 3.400 3.450 3.360 3.390 209,464 +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.