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, 2018 3.020 3.085 3.000 3.060 336,330 +0.06(+2.00%)
Jul 30, 2018 3.070 3.110 2.990 3.000 230,680 -0.04(-1.32%)
Jul 27, 2018 3.100 3.130 2.980 3.040 252,800 -0.08(-2.56%)
Jul 26, 2018 3.090 3.150 3.050 3.120 216,286 +0.04(+1.30%)
Jul 25, 2018 3.060 3.105 3.010 3.080 212,525 +0.02(+0.65%)
Jul 24, 2018 3.080 3.120 3.045 3.060 221,780 +0.00(+0.00%)
Jul 23, 2018 3.110 3.110 3.010 3.060 210,540 -0.05(-1.61%)
Jul 20, 2018 3.110 3.150 3.070 3.110 157,205 +0.00(+0.00%)
Jul 19, 2018 3.030 3.130 3.010 3.110 276,422 +0.08(+2.64%)
Jul 18, 2018 3.040 3.070 3.010 3.030 138,180 -0.01(-0.33%)
Jul 17, 2018 3.000 3.080 3.000 3.040 161,518 +0.02(+0.66%)
Jul 16, 2018 3.040 3.050 3.000 3.020 168,806 -0.02(-0.66%)
Jul 13, 2018 3.060 3.100 3.030 3.040 149,893 -0.02(-0.65%)
Jul 12, 2018 3.090 3.000 3.060 185,031 +0.06(+2.00%)
Jul 11, 2018 3.010 3.040 2.990 3.000 372,807 -0.01(-0.33%)
Jul 10, 2018 3.010 3.076 2.970 3.010 394,249 +0.00(+0.00%)
Jul 09, 2018 3.020 3.060 2.930 3.010 307,874 -0.01(-0.33%)
Jul 06, 2018 3.030 3.070 2.970 3.020 199,731 +0.00(+0.00%)
Jul 05, 2018 2.950 3.040 2.920 3.020 268,554 +0.08(+2.72%)
Jul 03, 2018 2.940 2.940 2.940 0 +0.02(+0.68%)
Jul 02, 2018 2.870 2.920 2.811 2.920 338,547 +0.06(+2.10%)
Jun 29, 2018 2.920 2.940 2.850 2.860 272,909 -0.05(-1.72%)
Jun 28, 2018 2.910 2.930 2.840 2.910 527,825 +0.02(+0.69%)
Jun 27, 2018 3.000 3.030 2.860 2.890 757,241 -0.10(-3.34%)
Jun 26, 2018 3.000 3.040 2.970 2.990 535,744 +0.03(+1.01%)
Jun 25, 2018 3.170 3.170 2.950 2.960 773,466 -0.23(-7.21%)
Jun 22, 2018 3.200 3.230 3.120 3.190 1,158,697 +0.00(+0.00%)
Jun 21, 2018 3.290 3.290 3.180 3.190 384,261 -0.09(-2.74%)
Jun 20, 2018 3.380 3.425 3.270 3.280 916,094 -0.08(-2.38%)
Jun 19, 2018 3.390 3.405 3.250 3.360 406,807 -0.06(-1.75%)
Jun 18, 2018 3.420 3.480 3.340 3.420 313,152 -0.02(-0.58%)
Jun 15, 2018 3.590 3.400 3.440 646,621 -0.14(-3.91%)
Jun 14, 2018 3.610 3.650 3.560 3.580 293,931 -0.01(-0.28%)
Jun 13, 2018 3.610 3.695 3.580 3.590 407,425 -0.05(-1.37%)
Jun 12, 2018 3.570 3.690 3.540 3.640 552,310 +0.08(+2.25%)
Jun 11, 2018 3.490 3.570 3.410 3.560 618,770 +0.08(+2.30%)
Jun 08, 2018 3.510 3.520 3.410 3.480 215,412 -0.02(-0.57%)
Jun 07, 2018 3.590 3.600 3.461 3.500 242,319 -0.10(-2.78%)
Jun 06, 2018 3.660 3.680 3.540 3.600 265,468 -0.05(-1.37%)
Jun 05, 2018 3.640 3.810 3.600 3.650 547,856 +0.01(+0.27%)
Jun 04, 2018 3.640 3.650 3.571 3.640 268,510 +0.01(+0.28%)
Jun 01, 2018 3.560 3.650 3.540 3.630 432,170 +0.10(+2.83%)
May 31, 2018 3.440 3.660 3.440 3.530 688,546 +0.10(+2.92%)
May 30, 2018 3.430 3.500 3.410 3.430 441,768 +0.02(+0.59%)
May 29, 2018 3.320 3.440 3.320 3.410 508,836 +0.07(+2.10%)
May 25, 2018 3.340 3.340 3.340 0 +0.03(+0.91%)
May 24, 2018 3.320 3.350 3.270 3.310 194,903 -0.01(-0.30%)
May 23, 2018 3.300 3.370 3.210 3.320 184,615 +0.03(+0.91%)
May 22, 2018 3.340 3.360 3.280 3.290 157,032 -0.05(-1.50%)
May 21, 2018 3.350 3.420 3.285 3.340 163,797 +0.01(+0.30%)
May 18, 2018 3.330 3.370 3.270 3.330 339,950 +0.02(+0.60%)
May 17, 2018 3.290 3.350 3.260 3.310 186,804 +0.03(+0.91%)
May 16, 2018 3.220 3.307 3.195 3.280 251,400 +0.07(+2.18%)
May 15, 2018 3.210 3.250 3.150 3.210 252,584 -0.01(-0.31%)
May 14, 2018 3.330 3.380 3.220 3.220 192,416 -0.11(-3.30%)
May 11, 2018 3.330 3.340 3.234 3.330 359,843 -0.07(-2.06%)
May 10, 2018 3.410 3.450 3.360 3.400 373,469 +0.01(+0.29%)
May 09, 2018 3.180 3.390 3.143 3.390 515,517 +0.20(+6.27%)
May 08, 2018 3.330 3.330 3.110 3.190 462,429 -0.13(-3.92%)
May 07, 2018 3.400 3.430 3.310 3.320 271,127 -0.04(-1.19%)
May 04, 2018 3.350 3.440 3.250 3.360 342,667 +0.00(+0.00%)
May 03, 2018 3.380 3.410 3.300 3.360 198,290 -0.02(-0.59%)
May 02, 2018 3.330 3.450 3.330 3.380 257,396 +0.05(+1.50%)
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.