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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2020 1.080 1.080 1.020 1.040 657,000 +0.02(+1.96%)
May 28, 2020 1.050 1.100 1.010 1.020 2,078,637 +0.06(+6.35%)
May 27, 2020 1.080 1.080 0.9200 0.9591 1,779,126 -0.07(-6.88%)
May 26, 2020 1.070 1.100 0.9900 1.030 1,844,316 +0.01(+0.98%)
May 22, 2020 1.110 1.110 0.9800 1.020 1,636,600 -0.06(-5.56%)
May 21, 2020 0.9900 1.100 0.9700 1.080 3,514,326 +0.10(+9.64%)
May 20, 2020 0.8400 0.9900 0.8205 0.9850 3,659,574 +0.18(+23.12%)
May 19, 2020 0.8602 0.8700 0.7811 0.8000 945,919 -0.01(-1.23%)
May 18, 2020 0.8021 0.8400 0.7600 0.8100 1,364,901 +0.05(+6.59%)
May 15, 2020 0.7100 0.7700 0.7002 0.7599 884,100 +0.03(+4.10%)
May 14, 2020 0.7300 0.7400 0.6500 0.7300 735,807 -0.01(-0.71%)
May 13, 2020 0.8800 0.8809 0.6800 0.7352 2,208,546 -0.13(-15.48%)
May 12, 2020 0.8800 0.9500 0.8200 0.8699 4,204,548 +0.05(+6.09%)
May 11, 2020 0.6700 0.8500 0.6700 0.8200 3,449,139 +0.17(+26.68%)
May 08, 2020 0.6000 0.6900 0.5776 0.6473 2,229,600 +0.07(+13.07%)
May 07, 2020 0.6000 0.6100 0.5600 0.5725 635,186 -0.03(-4.58%)
May 06, 2020 0.6100 0.6200 0.5500 0.6000 1,604,788 -0.03(-4.76%)
May 05, 2020 0.7500 0.7900 0.6000 0.6300 7,227,620 +0.04(+6.78%)
May 04, 2020 0.5000 0.6700 0.4509 0.5900 4,005,930 +0.09(+18.24%)
May 01, 2020 0.5100 0.5100 0.4669 0.4990 524,700 -0.01(-2.16%)
Apr 30, 2020 0.4400 0.5100 0.4400 0.5100 1,114,181 +0.07(+15.94%)
Apr 29, 2020 0.4316 0.4500 0.4152 0.4399 280,098 +0.02(+4.74%)
Apr 28, 2020 0.4400 0.4400 0.4100 0.4200 326,483 -0.01(-2.33%)
Apr 27, 2020 0.3900 0.4500 0.3900 0.4300 432,487 +0.04(+11.63%)
Apr 24, 2020 0.3900 0.4000 0.3801 0.3852 263,500 -0.00(-1.23%)
Apr 23, 2020 0.4000 0.4000 0.3801 0.3900 303,184 +0.01(+2.63%)
Apr 22, 2020 0.4100 0.4100 0.3700 0.3800 467,973 +0.01(+2.70%)
Apr 21, 2020 0.3600 0.5200 0.3400 0.3700 4,963,918 +0.01(+3.06%)
Apr 20, 2020 0.3600 0.3799 0.3410 0.3590 301,269 -0.00(-0.28%)
Apr 17, 2020 0.3750 0.3772 0.3571 0.3600 214,100 +0.00(+0.84%)
Apr 16, 2020 0.3809 0.3899 0.3550 0.3570 271,650 -0.03(-8.46%)
Apr 15, 2020 0.3800 0.3900 0.3550 0.3900 146,726 +0.01(+2.63%)
Apr 14, 2020 0.3600 0.3800 0.3600 0.3800 163,871 +0.01(+1.71%)
Apr 13, 2020 0.3655 0.3762 0.3500 0.3736 172,167 +0.01(+2.30%)
Apr 09, 2020 0.3600 0.3800 0.3511 0.3652 162,600 -0.01(-2.56%)
Apr 08, 2020 0.3898 0.4200 0.3534 0.3748 451,260 -0.02(-3.90%)
Apr 07, 2020 0.3600 0.4000 0.3500 0.3900 268,433 +0.04(+11.43%)
Apr 06, 2020 0.3700 0.3700 0.3400 0.3500 139,016 -0.01(-2.78%)
Apr 03, 2020 0.3500 0.3600 0.3410 0.3600 203,300 +0.01(+2.86%)
Apr 02, 2020 0.3430 0.3700 0.3430 0.3500 175,393 -0.02(-4.11%)
Apr 01, 2020 0.3500 0.3650 0.3400 0.3650 164,979 +0.02(+4.52%)
Mar 31, 2020 0.3650 0.3650 0.3400 0.3492 168,996 -0.01(-2.35%)
Mar 30, 2020 0.3700 0.3800 0.3500 0.3576 174,360 -0.01(-3.35%)
Mar 27, 2020 0.3759 0.3769 0.3358 0.3700 267,500 +0.01(+2.78%)
Mar 26, 2020 0.3300 0.3600 0.3200 0.3600 343,533 +0.04(+12.50%)
Mar 25, 2020 0.2800 0.3300 0.2700 0.3200 1,022,407 +0.05(+18.52%)
Mar 24, 2020 0.2700 0.2800 0.2500 0.2700 118,904 +0.02(+8.74%)
Mar 23, 2020 0.2420 0.2704 0.2299 0.2483 145,955 -0.02(-7.87%)
Mar 20, 2020 0.2800 0.2800 0.2500 0.2695 159,900 -0.01(-3.75%)
Mar 19, 2020 0.2480 0.2800 0.2250 0.2800 392,546 +0.05(+21.74%)
Mar 18, 2020 0.2500 0.2601 0.2200 0.2300 291,221 -0.02(-8.00%)
Mar 17, 2020 0.2500 0.2600 0.2100 0.2500 231,687 +0.04(+19.05%)
Mar 16, 2020 0.2600 0.2900 0.1900 0.2100 404,172 -0.04(-16.67%)
Mar 13, 2020 0.2522 0.2999 0.2520 0.2520 328,300 +0.00(+0.80%)
Mar 12, 2020 0.2500 0.3000 0.2500 0.2500 494,999 -0.02(-5.70%)
Mar 11, 2020 0.3080 0.3080 0.2530 0.2651 514,357 -0.03(-9.68%)
Mar 10, 2020 0.3475 0.3599 0.2711 0.2935 743,241 -0.03(-8.31%)
Mar 09, 2020 0.3700 0.3800 0.3200 0.3201 436,591 -0.05(-13.49%)
Mar 06, 2020 0.3400 0.3797 0.3201 0.3700 601,500 +0.03(+8.82%)
Mar 05, 2020 0.3600 0.3700 0.3313 0.3400 252,107 -0.03(-7.86%)
Mar 04, 2020 0.3400 0.3769 0.3151 0.3690 407,598 +0.03(+8.53%)
Mar 03, 2020 0.3700 0.3700 0.3200 0.3400 237,181 -0.02(-4.76%)
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.