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

Kopin Cp (NQ: KOPN )

0.7624 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 30, 2020 1.240 1.250 1.170 1.190 372,700 -0.08(-6.30%)
Oct 29, 2020 1.240 1.270 1.220 1.270 255,185 +0.05(+4.10%)
Oct 28, 2020 1.290 1.300 1.210 1.220 499,011 -0.10(-7.58%)
Oct 27, 2020 1.340 1.350 1.300 1.320 169,199 -0.03(-2.22%)
Oct 26, 2020 1.340 1.360 1.300 1.350 175,411 +0.02(+1.50%)
Oct 23, 2020 1.390 1.390 1.310 1.330 198,300 -0.03(-2.21%)
Oct 22, 2020 1.370 1.390 1.340 1.360 130,228 +0.00(+0.00%)
Oct 21, 2020 1.350 1.390 1.330 1.360 166,201 +0.02(+1.49%)
Oct 20, 2020 1.340 1.360 1.310 1.340 159,659 +0.02(+1.52%)
Oct 19, 2020 1.360 1.440 1.320 1.320 305,053 -0.08(-5.71%)
Oct 16, 2020 1.450 1.450 1.370 1.400 225,000 -0.01(-0.71%)
Oct 15, 2020 1.420 1.440 1.380 1.410 277,394 -0.02(-1.40%)
Oct 14, 2020 1.440 1.490 1.410 1.430 203,001 -0.01(-0.69%)
Oct 13, 2020 1.420 1.490 1.400 1.440 251,257 +0.02(+1.41%)
Oct 12, 2020 1.480 1.480 1.410 1.420 239,310 -0.04(-2.74%)
Oct 09, 2020 1.460 1.490 1.440 1.460 325,200 +0.02(+1.39%)
Oct 08, 2020 1.420 1.470 1.410 1.440 393,298 +0.06(+4.35%)
Oct 07, 2020 1.310 1.430 1.310 1.380 683,734 +0.10(+7.81%)
Oct 06, 2020 1.350 1.390 1.280 1.280 327,048 -0.07(-5.19%)
Oct 05, 2020 1.400 1.430 1.330 1.350 225,636 -0.01(-1.10%)
Oct 02, 2020 1.330 1.410 1.300 1.365 193,700 -0.02(-1.80%)
Oct 01, 2020 1.390 1.410 1.370 1.390 212,356 +0.01(+0.72%)
Sep 30, 2020 1.440 1.440 1.340 1.380 250,236 -0.03(-2.13%)
Sep 29, 2020 1.320 1.410 1.300 1.410 480,818 +0.09(+6.82%)
Sep 28, 2020 1.300 1.389 1.290 1.320 464,564 +0.04(+3.13%)
Sep 25, 2020 1.230 1.300 1.230 1.280 230,600 +0.05(+4.07%)
Sep 24, 2020 1.250 1.320 1.200 1.230 503,209 +0.00(+0.00%)
Sep 23, 2020 1.300 1.300 1.230 1.230 461,869 -0.08(-6.11%)
Sep 22, 2020 1.300 1.330 1.260 1.310 297,864 +0.03(+2.34%)
Sep 21, 2020 1.330 1.340 1.280 1.280 554,689 -0.07(-5.19%)
Sep 18, 2020 1.390 1.420 1.340 1.350 508,900 -0.02(-1.46%)
Sep 17, 2020 1.440 1.440 1.320 1.370 680,543 -0.07(-4.86%)
Sep 16, 2020 1.510 1.640 1.420 1.440 3,093,381 +0.06(+4.35%)
Sep 15, 2020 1.440 1.480 1.370 1.380 276,880 -0.02(-1.43%)
Sep 14, 2020 1.320 1.420 1.300 1.400 402,992 +0.13(+10.24%)
Sep 11, 2020 1.290 1.350 1.260 1.270 231,300 +0.01(+0.79%)
Sep 10, 2020 1.290 1.350 1.260 1.260 297,720 -0.05(-3.82%)
Sep 09, 2020 1.310 1.350 1.260 1.310 273,150 +0.04(+3.15%)
Sep 08, 2020 1.390 1.390 1.260 1.270 470,879 -0.10(-7.30%)
Sep 04, 2020 1.370 1.410 1.220 1.370 809,300 -0.02(-1.44%)
Sep 03, 2020 1.500 1.510 1.350 1.390 813,024 -0.15(-9.74%)
Sep 02, 2020 1.540 1.550 1.490 1.540 301,343 +0.02(+1.32%)
Sep 01, 2020 1.500 1.550 1.450 1.520 411,386 +0.01(+0.66%)
Aug 31, 2020 1.540 1.540 1.450 1.510 459,839 -0.02(-1.31%)
Aug 28, 2020 1.510 1.540 1.490 1.530 477,200 +0.01(+0.66%)
Aug 27, 2020 1.550 1.550 1.450 1.520 815,689 -0.03(-1.94%)
Aug 26, 2020 1.440 1.550 1.440 1.550 1,048,157 +0.14(+9.93%)
Aug 25, 2020 1.400 1.430 1.370 1.410 621,227 +0.04(+2.92%)
Aug 24, 2020 1.360 1.380 1.330 1.370 642,466 +0.03(+2.24%)
Aug 21, 2020 1.410 1.415 1.320 1.340 923,100 -0.08(-5.63%)
Aug 20, 2020 1.480 1.490 1.410 1.420 408,072 -0.05(-3.40%)
Aug 19, 2020 1.470 1.520 1.420 1.470 548,924 +0.00(+0.00%)
Aug 18, 2020 1.500 1.520 1.380 1.470 1,249,782 -0.04(-2.65%)
Aug 17, 2020 1.510 1.580 1.490 1.510 1,007,436 +0.02(+1.34%)
Aug 14, 2020 1.670 1.690 1.465 1.490 1,943,400 -0.21(-12.35%)
Aug 13, 2020 1.650 1.750 1.630 1.700 505,561 +0.10(+6.25%)
Aug 12, 2020 1.750 1.780 1.560 1.600 1,358,042 -0.13(-7.51%)
Aug 11, 2020 1.840 1.840 1.720 1.730 769,302 -0.09(-4.95%)
Aug 10, 2020 1.810 1.870 1.770 1.820 455,343 +0.02(+1.11%)
Aug 07, 2020 1.890 1.890 1.760 1.800 442,900 -0.08(-4.26%)
Aug 06, 2020 1.770 1.890 1.720 1.880 569,548 +0.03(+1.62%)
Aug 05, 2020 1.890 1.910 1.720 1.850 1,484,912 -0.07(-3.65%)
Aug 04, 2020 2.070 2.120 1.680 1.920 1,979,878 -0.22(-10.28%)
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.