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

Kopin Cp (NQ: KOPN )

0.8041 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2019 1.160 1.220 1.140 1.150 405,600 -0.02(-1.71%)
May 30, 2019 1.230 1.265 1.140 1.170 233,413 -0.04(-3.31%)
May 29, 2019 1.230 1.280 1.200 1.210 346,007 -0.04(-3.20%)
May 28, 2019 1.290 1.300 1.220 1.250 622,365 -0.01(-0.79%)
May 24, 2019 1.160 1.270 1.130 1.260 713,000 +0.12(+10.53%)
May 23, 2019 1.150 1.150 1.070 1.140 518,647 -0.02(-1.72%)
May 22, 2019 1.110 1.170 1.110 1.160 229,461 +0.04(+3.57%)
May 21, 2019 1.210 1.250 1.120 1.120 1,213,001 +0.01(+0.90%)
May 20, 2019 1.100 1.140 1.040 1.110 407,119 +0.01(+0.91%)
May 17, 2019 1.100 1.130 1.065 1.100 366,500 -0.02(-2.22%)
May 16, 2019 1.140 1.150 1.120 1.125 183,049 -0.00(-0.44%)
May 15, 2019 1.150 1.196 1.130 1.130 328,328 -0.04(-3.42%)
May 14, 2019 1.130 1.170 1.105 1.170 442,770 +0.05(+4.46%)
May 13, 2019 1.190 1.200 1.100 1.120 560,957 -0.09(-7.44%)
May 10, 2019 1.210 1.230 1.170 1.210 331,200 -0.02(-1.63%)
May 09, 2019 1.230 1.240 1.180 1.230 396,625 -0.01(-0.81%)
May 08, 2019 1.200 1.250 1.160 1.240 432,424 +0.03(+2.48%)
May 07, 2019 1.210 1.260 1.150 1.210 1,054,139 -0.05(-3.97%)
May 06, 2019 1.260 1.300 1.220 1.260 617,984 -0.02(-1.56%)
May 03, 2019 1.330 1.360 1.260 1.280 338,600 -0.04(-3.03%)
May 02, 2019 1.220 1.350 1.210 1.320 630,906 +0.10(+8.20%)
May 01, 2019 1.260 1.280 1.210 1.220 631,501 -0.03(-2.40%)
Apr 30, 2019 1.220 1.274 1.200 1.250 423,054 +0.04(+3.31%)
Apr 29, 2019 1.210 1.260 1.200 1.210 342,997 -0.01(-0.82%)
Apr 26, 2019 1.230 1.250 1.180 1.220 349,700 -0.01(-0.81%)
Apr 25, 2019 1.250 1.300 1.210 1.230 212,384 -0.02(-1.60%)
Apr 24, 2019 1.260 1.280 1.210 1.250 299,489 -0.02(-1.57%)
Apr 23, 2019 1.240 1.280 1.220 1.270 392,391 +0.05(+4.10%)
Apr 22, 2019 1.190 1.230 1.180 1.220 425,503 +0.03(+2.52%)
Apr 18, 2019 1.250 1.270 1.180 1.190 752,100 -0.07(-5.56%)
Apr 17, 2019 1.340 1.360 1.250 1.260 381,674 -0.07(-5.26%)
Apr 16, 2019 1.290 1.370 1.260 1.330 427,055 +0.06(+4.72%)
Apr 15, 2019 1.300 1.300 1.220 1.270 407,408 -0.02(-1.55%)
Apr 12, 2019 1.360 1.390 1.280 1.290 656,800 -0.06(-4.44%)
Apr 11, 2019 1.400 1.420 1.350 1.350 346,005 -0.07(-4.93%)
Apr 10, 2019 1.380 1.420 1.350 1.420 368,352 +0.04(+2.90%)
Apr 09, 2019 1.390 1.420 1.360 1.380 614,986 +0.01(+0.73%)
Apr 08, 2019 1.400 1.400 1.310 1.370 571,434 -0.03(-2.14%)
Apr 05, 2019 1.330 1.400 1.290 1.400 580,300 +0.10(+7.69%)
Apr 04, 2019 1.310 1.315 1.280 1.300 290,258 -0.01(-0.76%)
Apr 03, 2019 1.330 1.330 1.260 1.310 368,149 +0.02(+1.55%)
Apr 02, 2019 1.300 1.300 1.250 1.290 629,004 -0.01(-0.77%)
Apr 01, 2019 1.340 1.350 1.280 1.300 620,596 -0.04(-2.99%)
Mar 29, 2019 1.260 1.350 1.260 1.340 957,100 +0.08(+6.35%)
Mar 28, 2019 1.170 1.270 1.170 1.260 1,289,176 +0.08(+6.78%)
Mar 27, 2019 1.130 1.180 1.110 1.180 545,964 +0.06(+5.36%)
Mar 26, 2019 1.150 1.180 1.110 1.120 725,230 -0.02(-1.75%)
Mar 25, 2019 1.110 1.160 1.060 1.140 744,025 +0.04(+3.64%)
Mar 22, 2019 1.180 1.180 1.050 1.100 1,230,500 -0.07(-5.98%)
Mar 21, 2019 1.160 1.200 1.160 1.170 650,731 +0.01(+0.86%)
Mar 20, 2019 1.141 1.180 1.110 1.160 556,935 -0.01(-0.85%)
Mar 19, 2019 1.150 1.190 1.150 1.170 815,002 +0.01(+0.86%)
Mar 18, 2019 1.220 1.220 1.130 1.160 1,302,996 +0.05(+4.50%)
Mar 15, 2019 1.090 1.160 1.060 1.110 5,265,600 -0.38(-25.50%)
Mar 14, 2019 1.670 1.700 1.480 1.490 910,895 -0.17(-10.24%)
Mar 13, 2019 1.600 1.680 1.520 1.660 545,348 +0.06(+3.75%)
Mar 12, 2019 1.440 1.660 1.410 1.600 627,757 -0.05(-3.03%)
Mar 11, 2019 1.700 1.746 1.530 1.650 418,666 -0.03(-1.79%)
Mar 08, 2019 1.580 1.700 1.530 1.680 564,900 +0.08(+5.00%)
Mar 07, 2019 1.570 1.635 1.530 1.600 265,622 +0.01(+0.63%)
Mar 06, 2019 1.570 1.610 1.510 1.590 375,861 +0.04(+2.58%)
Mar 05, 2019 1.540 1.580 1.480 1.550 233,564 +0.01(+0.65%)
Mar 04, 2019 1.480 1.550 1.460 1.540 354,172 +0.06(+4.05%)
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.