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

Kopin Cp (NQ: KOPN )

0.8058 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2022 1.550 1.745 1.430 1.620 1,172,760 +0.06(+3.85%)
Nov 29, 2022 1.580 1.635 1.520 1.560 510,085 -0.01(-0.64%)
Nov 28, 2022 1.610 1.700 1.520 1.570 799,651 -0.09(-5.42%)
Nov 25, 2022 1.770 1.790 1.640 1.660 454,584 -0.11(-6.21%)
Nov 23, 2022 1.660 1.787 1.630 1.770 566,666 +0.09(+5.36%)
Nov 22, 2022 1.670 1.765 1.610 1.680 724,135 +0.02(+1.20%)
Nov 21, 2022 1.560 1.800 1.500 1.660 1,510,175 +0.06(+3.75%)
Nov 18, 2022 1.490 1.720 1.480 1.600 2,020,108 +0.16(+11.11%)
Nov 17, 2022 1.360 1.490 1.310 1.440 816,847 +0.06(+4.35%)
Nov 16, 2022 1.270 1.380 1.230 1.380 510,704 +0.10(+7.81%)
Nov 15, 2022 1.250 1.290 1.230 1.280 651,620 +0.05(+4.07%)
Nov 14, 2022 1.220 1.230 1.192 1.230 306,566 +0.02(+1.65%)
Nov 11, 2022 1.080 1.240 1.080 1.210 804,225 +0.15(+14.15%)
Nov 10, 2022 1.060 1.079 1.030 1.060 352,399 +0.06(+6.50%)
Nov 09, 2022 1.020 1.020 0.9600 0.9953 433,597 -0.02(-2.42%)
Nov 08, 2022 1.050 1.070 1.010 1.020 309,093 -0.04(-3.77%)
Nov 07, 2022 1.080 1.099 1.045 1.060 177,149 -0.02(-1.85%)
Nov 04, 2022 1.060 1.090 1.030 1.080 279,402 +0.05(+4.85%)
Nov 03, 2022 1.020 1.061 1.000 1.030 377,522 +0.01(+0.98%)
Nov 02, 2022 1.050 1.079 1.010 1.020 300,855 -0.04(-3.77%)
Nov 01, 2022 1.100 1.140 1.040 1.060 359,424 -0.02(-1.85%)
Oct 31, 2022 1.110 1.117 1.080 1.080 296,121 -0.02(-1.82%)
Oct 28, 2022 1.140 1.160 1.055 1.100 285,591 -0.02(-1.79%)
Oct 27, 2022 1.130 1.180 1.100 1.120 224,932 -0.01(-0.88%)
Oct 26, 2022 1.140 1.190 1.100 1.130 528,464 +0.04(+3.67%)
Oct 25, 2022 1.050 1.100 1.050 1.090 402,132 +0.04(+3.81%)
Oct 24, 2022 1.010 1.100 1.000 1.050 368,862 +0.04(+3.96%)
Oct 21, 2022 1.010 1.020 0.9751 1.010 237,324 +0.03(+3.04%)
Oct 20, 2022 1.020 1.030 0.9710 0.9802 523,671 -0.03(-2.95%)
Oct 19, 2022 1.030 1.089 1.010 1.010 344,505 -0.04(-3.81%)
Oct 18, 2022 1.050 1.060 1.030 1.050 343,915 +0.03(+2.94%)
Oct 17, 2022 1.030 1.059 1.000 1.020 398,280 +0.01(+0.99%)
Oct 14, 2022 1.040 1.040 0.9950 1.010 243,170 -0.01(-0.98%)
Oct 13, 2022 0.9700 1.030 0.9700 1.020 406,651 +0.01(+0.99%)
Oct 12, 2022 1.000 1.020 0.9835 1.010 267,914 +0.00(+0.00%)
Oct 11, 2022 1.000 1.055 0.9700 1.010 691,288 -0.01(-0.98%)
Oct 10, 2022 1.060 1.060 1.010 1.020 414,825 -0.03(-2.86%)
Oct 07, 2022 1.140 1.140 1.040 1.050 523,308 -0.09(-7.89%)
Oct 06, 2022 1.130 1.180 1.120 1.140 239,342 +0.00(+0.00%)
Oct 05, 2022 1.120 1.150 1.095 1.140 255,112 +0.03(+2.70%)
Oct 04, 2022 1.090 1.130 1.090 1.110 494,200 +0.05(+4.72%)
Oct 03, 2022 1.080 1.090 1.040 1.060 263,620 +0.01(+0.95%)
Sep 30, 2022 1.040 1.090 1.040 1.050 236,635 +0.00(+0.00%)
Sep 29, 2022 1.080 1.080 1.020 1.050 430,531 +0.00(+0.00%)
Sep 28, 2022 1.020 1.060 1.020 1.050 328,069 +0.03(+2.94%)
Sep 27, 2022 1.050 1.059 1.000 1.020 368,942 +0.00(+0.00%)
Sep 26, 2022 1.050 1.070 1.010 1.020 528,754 -0.05(-4.67%)
Sep 23, 2022 1.090 1.090 1.050 1.070 291,623 -0.02(-1.83%)
Sep 22, 2022 1.160 1.180 1.080 1.090 312,498 -0.09(-7.63%)
Sep 21, 2022 1.180 1.240 1.160 1.180 238,014 +0.02(+1.72%)
Sep 20, 2022 1.180 1.200 1.160 1.160 200,832 +0.00(+0.00%)
Sep 19, 2022 1.230 1.230 1.160 1.160 361,843 -0.07(-5.69%)
Sep 16, 2022 1.220 1.250 1.190 1.230 472,125 -0.01(-0.81%)
Sep 15, 2022 1.230 1.285 1.210 1.240 255,289 +0.01(+0.81%)
Sep 14, 2022 1.290 1.300 1.200 1.230 634,246 -0.06(-4.65%)
Sep 13, 2022 1.310 1.320 1.270 1.290 260,574 -0.07(-5.15%)
Sep 12, 2022 1.350 1.370 1.310 1.360 235,659 +0.03(+2.26%)
Sep 09, 2022 1.300 1.340 1.270 1.330 525,897 +0.03(+2.31%)
Sep 08, 2022 1.300 1.320 1.260 1.300 529,436 -0.03(-2.26%)
Sep 07, 2022 1.320 1.350 1.280 1.330 259,431 +0.04(+3.10%)
Sep 06, 2022 1.300 1.325 1.260 1.290 196,827 +0.01(+0.78%)
Sep 02, 2022 1.320 1.340 1.260 1.280 376,096 -0.04(-3.03%)
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.