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

Kopin Cp (NQ: KOPN )

0.8177 -0.0150 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 0.4100 0.4300 0.4100 0.4100 171,800 +0.01(+2.50%)
Jan 30, 2020 0.4300 0.4398 0.4000 0.4000 534,832 -0.05(-10.33%)
Jan 29, 2020 0.4650 0.4674 0.4053 0.4461 197,384 -0.01(-3.02%)
Jan 28, 2020 0.4800 0.4900 0.4500 0.4600 354,126 -0.02(-3.42%)
Jan 27, 2020 0.5000 0.5100 0.4763 0.4763 210,494 -0.04(-8.40%)
Jan 24, 2020 0.5228 0.5250 0.4900 0.5200 343,800 +0.03(+6.12%)
Jan 23, 2020 0.5200 0.5200 0.4700 0.4900 190,871 -0.01(-1.11%)
Jan 22, 2020 0.5330 0.5330 0.4900 0.4955 296,869 -0.02(-3.43%)
Jan 21, 2020 0.5292 0.5500 0.4951 0.5131 382,904 +0.00(+0.61%)
Jan 17, 2020 0.4900 0.5200 0.4599 0.5100 1,127,800 +0.06(+14.32%)
Jan 16, 2020 0.4300 0.4800 0.4273 0.4461 290,399 +0.01(+2.98%)
Jan 15, 2020 0.4100 0.4400 0.4002 0.4332 212,055 +0.03(+8.30%)
Jan 14, 2020 0.4000 0.4200 0.4000 0.4000 287,570 -0.02(-4.76%)
Jan 13, 2020 0.4400 0.4500 0.4000 0.4200 485,411 -0.05(-9.72%)
Jan 10, 2020 0.4789 0.4791 0.4500 0.4652 296,900 -0.00(-1.00%)
Jan 09, 2020 0.4900 0.4900 0.4500 0.4699 401,016 -0.01(-2.10%)
Jan 08, 2020 0.4800 0.4900 0.4600 0.4800 525,791 +0.02(+5.47%)
Jan 07, 2020 0.4700 0.4800 0.4425 0.4551 325,517 +0.02(+3.43%)
Jan 06, 2020 0.4700 0.4700 0.4300 0.4400 363,536 -0.03(-6.38%)
Jan 03, 2020 0.4500 0.4800 0.4229 0.4700 581,000 +0.03(+5.90%)
Jan 02, 2020 0.4100 0.4700 0.4100 0.4438 568,542 +0.04(+10.65%)
Dec 31, 2019 0.4100 0.4198 0.3901 0.4011 1,004,500 -0.01(-1.55%)
Dec 30, 2019 0.4500 0.4700 0.4000 0.4074 1,021,463 -0.01(-3.00%)
Dec 27, 2019 0.3800 0.4250 0.3761 0.4200 899,400 +0.04(+10.53%)
Dec 26, 2019 0.3900 0.3980 0.3700 0.3800 387,637 -0.01(-2.56%)
Dec 24, 2019 0.3803 0.3980 0.3800 0.3900 324,700 +0.01(+2.34%)
Dec 23, 2019 0.3990 0.3990 0.3800 0.3811 565,737 -0.01(-2.28%)
Dec 20, 2019 0.3710 0.4000 0.3710 0.3900 564,800 +0.01(+3.89%)
Dec 19, 2019 0.3800 0.3900 0.3710 0.3754 423,120 +0.00(+0.83%)
Dec 18, 2019 0.3800 0.4030 0.3700 0.3723 727,677 -0.00(-0.72%)
Dec 17, 2019 0.3700 0.3861 0.3511 0.3750 839,523 +0.01(+1.35%)
Dec 16, 2019 0.3900 0.4000 0.3500 0.3700 711,351 -0.01(-3.14%)
Dec 13, 2019 0.4000 0.4349 0.3800 0.3820 1,268,000 -0.03(-7.06%)
Dec 12, 2019 0.4100 0.4400 0.4000 0.4110 654,825 +0.00(+0.24%)
Dec 11, 2019 0.4500 0.4600 0.4100 0.4100 702,259 -0.06(-12.64%)
Dec 10, 2019 0.4915 0.5075 0.4500 0.4693 586,056 -0.02(-4.01%)
Dec 09, 2019 0.5000 0.5100 0.4801 0.4889 171,369 -0.01(-2.22%)
Dec 06, 2019 0.5100 0.5400 0.5000 0.5000 237,200 -0.00(-0.71%)
Dec 05, 2019 0.4636 0.5390 0.4623 0.5036 521,297 +0.04(+8.98%)
Dec 04, 2019 0.4893 0.5000 0.4613 0.4621 251,369 -0.02(-4.17%)
Dec 03, 2019 0.4600 0.4900 0.4600 0.4822 127,498 +0.02(+3.81%)
Dec 02, 2019 0.5200 0.5300 0.4520 0.4645 484,745 -0.04(-7.78%)
Nov 29, 2019 0.5000 0.5299 0.4800 0.5037 112,200 +0.01(+2.38%)
Nov 27, 2019 0.4900 0.5100 0.4800 0.4920 161,000 +0.01(+1.03%)
Nov 26, 2019 0.5141 0.5254 0.4750 0.4870 357,075 -0.02(-4.36%)
Nov 25, 2019 0.5200 0.5500 0.5020 0.5092 245,162 +0.01(+1.03%)
Nov 22, 2019 0.5500 0.5500 0.5000 0.5040 265,700 -0.03(-4.91%)
Nov 21, 2019 0.5400 0.5500 0.5200 0.5300 227,432 -0.00(-0.75%)
Nov 20, 2019 0.5800 0.5800 0.5311 0.5340 189,147 -0.01(-2.00%)
Nov 19, 2019 0.5300 0.5599 0.5300 0.5449 335,037 +0.01(+2.81%)
Nov 18, 2019 0.5500 0.5800 0.5200 0.5300 386,979 -0.02(-3.23%)
Nov 15, 2019 0.5500 0.5700 0.5200 0.5477 493,500 +0.03(+5.33%)
Nov 14, 2019 0.5000 0.5300 0.5000 0.5200 308,771 +0.01(+2.38%)
Nov 13, 2019 0.5030 0.5300 0.5000 0.5079 129,976 +0.01(+1.84%)
Nov 12, 2019 0.5065 0.5100 0.4987 0.4987 147,544 -0.01(-2.22%)
Nov 11, 2019 0.5200 0.5300 0.5000 0.5100 166,190 -0.01(-1.01%)
Nov 08, 2019 0.4910 0.5400 0.4910 0.5152 158,700 +0.03(+5.40%)
Nov 07, 2019 0.5511 0.5800 0.4600 0.4888 718,268 -0.06(-11.13%)
Nov 06, 2019 0.5700 0.6000 0.5500 0.5500 697,546 -0.01(-2.48%)
Nov 05, 2019 0.6099 0.6121 0.5550 0.5640 294,043 -0.04(-6.36%)
Nov 04, 2019 0.5500 0.6327 0.5500 0.6023 340,360 +0.05(+8.39%)
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.