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 30, 2018 1.690 1.700 1.630 1.660 392,400 -0.03(-1.78%)
Nov 29, 2018 1.710 1.740 1.650 1.690 211,266 -0.02(-1.17%)
Nov 28, 2018 1.620 1.720 1.540 1.710 575,041 +0.09(+5.56%)
Nov 27, 2018 1.630 1.650 1.600 1.620 197,762 -0.03(-1.82%)
Nov 26, 2018 1.760 1.760 1.640 1.650 189,577 -0.06(-3.51%)
Nov 23, 2018 1.650 1.770 1.650 1.710 126,900 +0.05(+3.01%)
Nov 21, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 20, 2018 1.580 1.670 1.580 1.660 165,120 +0.04(+2.47%)
Nov 19, 2018 1.630 1.648 1.580 1.620 216,028 -0.02(-1.22%)
Nov 16, 2018 1.710 1.720 1.610 1.640 366,900 -0.09(-5.20%)
Nov 15, 2018 1.610 1.740 1.610 1.730 219,455 +0.10(+6.13%)
Nov 14, 2018 1.760 1.760 1.610 1.630 351,022 -0.10(-5.78%)
Nov 13, 2018 1.690 1.770 1.670 1.730 426,812 +0.07(+4.22%)
Nov 12, 2018 1.830 1.881 1.660 1.660 503,503 -0.19(-10.27%)
Nov 09, 2018 1.960 1.970 1.840 1.850 296,400 -0.10(-5.13%)
Nov 08, 2018 2.000 2.050 1.920 1.950 631,093 -0.38(-16.31%)
Nov 07, 2018 2.250 2.330 2.240 2.330 285,247 +0.07(+3.10%)
Nov 06, 2018 2.300 2.310 2.245 2.260 108,699 -0.04(-1.74%)
Nov 05, 2018 2.300 2.330 2.234 2.300 160,336 +0.01(+0.44%)
Nov 02, 2018 2.230 2.350 2.210 2.290 192,700 +0.07(+3.15%)
Nov 01, 2018 2.230 2.300 2.200 2.220 208,111 -0.01(-0.45%)
Oct 31, 2018 2.270 2.270 2.190 2.230 180,879 -0.01(-0.45%)
Oct 30, 2018 2.220 2.280 2.190 2.240 126,113 +0.01(+0.45%)
Oct 29, 2018 2.190 2.260 2.130 2.230 345,868 +0.07(+3.24%)
Oct 26, 2018 2.180 2.250 2.050 2.160 336,500 -0.07(-3.14%)
Oct 25, 2018 2.100 2.250 2.080 2.230 233,071 +0.18(+8.78%)
Oct 24, 2018 2.170 2.200 2.050 2.050 145,106 -0.12(-5.53%)
Oct 23, 2018 2.160 2.210 2.100 2.170 88,066 -0.01(-0.46%)
Oct 22, 2018 2.140 2.240 2.090 2.180 151,626 +0.06(+2.83%)
Oct 19, 2018 2.160 2.240 2.090 2.120 141,000 -0.04(-1.85%)
Oct 18, 2018 2.180 2.190 2.100 2.160 161,055 -0.05(-2.26%)
Oct 17, 2018 2.160 2.240 2.100 2.210 100,743 +0.03(+1.38%)
Oct 16, 2018 2.130 2.250 2.070 2.180 174,529 +0.07(+3.32%)
Oct 15, 2018 2.060 2.180 2.040 2.110 163,967 +0.05(+2.43%)
Oct 12, 2018 2.130 2.190 2.040 2.060 146,300 -0.02(-0.96%)
Oct 11, 2018 2.180 2.242 2.080 2.080 185,098 -0.11(-5.02%)
Oct 10, 2018 2.210 2.300 2.134 2.190 344,297 -0.03(-1.35%)
Oct 09, 2018 2.210 2.260 2.150 2.220 236,918 +0.03(+1.37%)
Oct 08, 2018 2.180 2.230 2.140 2.190 142,236 +0.01(+0.46%)
Oct 05, 2018 2.220 2.250 2.130 2.180 189,200 -0.03(-1.36%)
Oct 04, 2018 2.240 2.300 2.200 2.210 154,825 -0.03(-1.34%)
Oct 03, 2018 2.260 2.350 2.210 2.240 203,174 -0.03(-1.32%)
Oct 02, 2018 2.280 2.420 2.250 2.270 247,658 -0.01(-0.44%)
Oct 01, 2018 2.450 2.450 2.270 2.280 332,167 -0.14(-5.79%)
Sep 28, 2018 2.390 2.450 2.340 2.420 299,600 +0.03(+1.26%)
Sep 27, 2018 2.340 2.400 2.325 2.390 181,403 +0.03(+1.27%)
Sep 26, 2018 2.410 2.410 2.310 2.360 225,739 -0.04(-1.67%)
Sep 25, 2018 2.280 2.420 2.230 2.400 420,872 +0.15(+6.67%)
Sep 24, 2018 2.350 2.400 2.200 2.250 344,058 -0.16(-6.64%)
Sep 21, 2018 2.200 2.420 2.160 2.410 1,005,800 +0.19(+8.56%)
Sep 20, 2018 2.140 2.250 2.120 2.220 366,321 +0.09(+4.23%)
Sep 19, 2018 2.120 2.140 2.080 2.130 228,935 +0.03(+1.43%)
Sep 18, 2018 2.130 2.140 2.070 2.100 224,482 -0.03(-1.41%)
Sep 17, 2018 1.950 2.160 1.950 2.130 340,523 +0.15(+7.58%)
Sep 14, 2018 2.000 2.050 1.970 1.980 434,900 -0.03(-1.49%)
Sep 13, 2018 2.020 2.075 1.980 2.010 402,482 +0.00(+0.00%)
Sep 12, 2018 2.100 2.120 1.960 2.010 587,560 -0.09(-4.29%)
Sep 11, 2018 2.120 2.150 2.080 2.100 336,197 -0.02(-0.94%)
Sep 10, 2018 2.090 2.125 2.080 2.120 146,585 +0.03(+1.44%)
Sep 07, 2018 2.120 2.150 2.060 2.090 297,800 -0.03(-1.42%)
Sep 06, 2018 2.200 2.200 2.110 2.120 268,627 -0.08(-3.64%)
Sep 05, 2018 2.270 2.279 2.200 2.200 209,874 -0.08(-3.51%)
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.