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 (%)
May 31, 2022 1.190 1.200 1.110 1.110 1,363,917 -0.08(-6.72%)
May 27, 2022 1.190 1.220 1.150 1.190 1,597,846 +0.00(+0.00%)
May 26, 2022 1.140 1.220 1.130 1.190 1,243,633 +0.05(+4.39%)
May 25, 2022 1.140 1.160 1.110 1.140 410,459 +0.02(+1.79%)
May 24, 2022 1.150 1.190 1.100 1.120 376,142 -0.05(-4.27%)
May 23, 2022 1.280 1.280 1.170 1.170 448,758 -0.08(-6.40%)
May 20, 2022 1.320 1.340 1.190 1.250 606,228 -0.03(-2.34%)
May 19, 2022 1.330 1.330 1.240 1.280 492,130 +0.03(+2.40%)
May 18, 2022 1.370 1.375 1.240 1.250 839,047 -0.13(-9.42%)
May 17, 2022 1.300 1.390 1.280 1.380 924,576 +0.14(+11.29%)
May 16, 2022 1.230 1.300 1.190 1.240 987,476 +0.04(+3.33%)
May 13, 2022 1.230 1.290 1.180 1.200 865,998 +0.06(+5.26%)
May 12, 2022 1.080 1.190 1.080 1.140 766,880 +0.01(+0.88%)
May 11, 2022 1.150 1.190 1.050 1.130 2,559,979 -0.05(-4.24%)
May 10, 2022 1.300 1.335 1.150 1.180 2,100,158 -0.12(-9.23%)
May 09, 2022 1.420 1.440 1.280 1.300 1,231,675 -0.18(-12.16%)
May 06, 2022 1.640 1.640 1.425 1.480 1,970,427 -0.15(-9.20%)
May 05, 2022 1.750 1.750 1.600 1.630 707,796 -0.15(-8.43%)
May 04, 2022 1.760 1.800 1.660 1.780 913,015 +0.06(+3.49%)
May 03, 2022 1.600 1.850 1.570 1.720 1,249,034 +0.09(+5.52%)
May 02, 2022 1.580 1.635 1.542 1.630 990,816 +0.03(+1.87%)
Apr 29, 2022 1.610 1.695 1.590 1.600 857,588 -0.03(-1.84%)
Apr 28, 2022 1.610 1.655 1.520 1.630 1,451,031 +0.04(+2.52%)
Apr 27, 2022 1.690 1.750 1.580 1.590 1,777,891 -0.10(-5.92%)
Apr 26, 2022 1.700 1.750 1.640 1.690 1,102,745 -0.02(-1.17%)
Apr 25, 2022 1.710 1.790 1.670 1.710 1,162,776 -0.01(-0.58%)
Apr 22, 2022 1.760 1.762 1.680 1.720 824,115 +0.01(+0.58%)
Apr 21, 2022 1.840 1.900 1.660 1.710 1,698,302 -0.11(-6.04%)
Apr 20, 2022 1.780 1.860 1.730 1.820 1,161,301 +0.06(+3.41%)
Apr 19, 2022 1.920 1.920 1.750 1.760 1,649,944 -0.13(-6.88%)
Apr 18, 2022 1.960 1.980 1.850 1.890 1,320,216 -0.05(-2.58%)
Apr 14, 2022 2.040 2.095 1.930 1.940 934,707 -0.09(-4.43%)
Apr 13, 2022 2.050 2.140 2.010 2.030 769,235 +0.01(+0.50%)
Apr 12, 2022 2.120 2.160 2.000 2.020 839,375 -0.06(-2.88%)
Apr 11, 2022 2.120 2.160 2.060 2.080 735,249 -0.07(-3.26%)
Apr 08, 2022 2.230 2.265 2.150 2.150 820,640 -0.05(-2.27%)
Apr 07, 2022 2.330 2.370 2.160 2.200 1,119,901 -0.15(-6.38%)
Apr 06, 2022 2.460 2.485 2.340 2.350 751,069 -0.15(-6.00%)
Apr 05, 2022 2.560 2.564 2.460 2.500 610,664 -0.07(-2.72%)
Apr 04, 2022 2.460 2.580 2.435 2.570 604,907 +0.16(+6.64%)
Apr 01, 2022 2.490 2.540 2.400 2.410 1,016,313 -0.12(-4.74%)
Mar 31, 2022 2.620 2.620 2.480 2.530 908,775 -0.06(-2.32%)
Mar 30, 2022 2.730 2.800 2.580 2.590 854,048 -0.19(-6.83%)
Mar 29, 2022 2.650 2.800 2.650 2.780 1,028,736 +0.17(+6.51%)
Mar 28, 2022 2.510 2.630 2.460 2.610 1,044,404 +0.06(+2.35%)
Mar 25, 2022 2.630 2.630 2.510 2.550 809,510 -0.08(-3.04%)
Mar 24, 2022 2.620 2.650 2.500 2.630 773,278 +0.05(+1.94%)
Mar 23, 2022 2.690 2.710 2.560 2.580 1,021,468 -0.16(-5.84%)
Mar 22, 2022 2.690 2.770 2.610 2.740 1,234,232 +0.06(+2.24%)
Mar 21, 2022 2.810 2.860 2.630 2.680 1,882,562 -0.14(-4.96%)
Mar 18, 2022 2.470 2.880 2.410 2.820 8,915,068 +0.29(+11.46%)
Mar 17, 2022 2.320 2.540 2.260 2.530 1,933,332 +0.21(+9.05%)
Mar 16, 2022 2.240 2.340 2.185 2.320 2,204,878 +0.15(+6.91%)
Mar 15, 2022 2.140 2.175 2.030 2.170 1,499,853 +0.08(+3.83%)
Mar 14, 2022 2.330 2.330 2.040 2.090 2,479,063 -0.21(-9.13%)
Mar 11, 2022 2.600 2.640 2.270 2.300 1,470,659 -0.27(-10.51%)
Mar 10, 2022 2.630 2.690 2.520 2.570 1,307,661 -0.18(-6.55%)
Mar 09, 2022 2.740 2.950 2.700 2.750 1,587,025 +0.07(+2.61%)
Mar 08, 2022 2.300 2.780 2.240 2.680 2,889,616 +0.15(+5.93%)
Mar 07, 2022 2.370 2.570 2.350 2.530 2,310,934 +0.18(+7.66%)
Mar 04, 2022 2.310 2.410 2.300 2.350 1,053,088 -0.01(-0.42%)
Mar 03, 2022 2.540 2.560 2.330 2.360 1,298,404 -0.16(-6.35%)
Mar 02, 2022 2.550 2.570 2.475 2.520 607,253 -0.01(-0.40%)
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.