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

Kopin Cp (NQ: KOPN )

0.7965 -0.0135 (-1.67%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 30, 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, 2023 1.520 1.560 1.470 1.520 522,949 -0.03(-1.94%)
Nov 29, 2023 1.570 1.620 1.540 1.550 282,608 -0.02(-1.27%)
Nov 28, 2023 1.560 1.600 1.550 1.570 265,090 -0.02(-1.26%)
Nov 27, 2023 1.560 1.630 1.560 1.590 386,513 -0.03(-1.85%)
Nov 24, 2023 1.500 1.660 1.500 1.620 445,318 +0.04(+2.53%)
Nov 22, 2023 1.530 1.600 1.500 1.580 340,843 +0.05(+3.27%)
Nov 21, 2023 1.610 1.620 1.520 1.530 384,116 -0.10(-6.13%)
Nov 20, 2023 1.630 1.700 1.610 1.630 656,282 +0.03(+1.87%)
Nov 17, 2023 1.590 1.640 1.590 1.600 290,279 +0.00(+0.00%)
Nov 16, 2023 1.590 1.610 1.520 1.600 294,463 -0.01(-0.62%)
Nov 15, 2023 1.560 1.660 1.544 1.610 597,742 +0.07(+4.55%)
Nov 14, 2023 1.490 1.575 1.476 1.540 612,083 +0.08(+5.48%)
Nov 13, 2023 1.470 1.490 1.360 1.460 714,986 +0.00(+0.00%)
Nov 10, 2023 1.280 1.480 1.270 1.460 1,256,989 +0.24(+19.67%)
Nov 09, 2023 1.300 1.300 1.190 1.220 458,325 -0.05(-3.94%)
Nov 08, 2023 1.260 1.290 1.245 1.270 326,972 +0.01(+0.79%)
Nov 07, 2023 1.290 1.343 1.260 1.260 306,903 -0.04(-3.08%)
Nov 06, 2023 1.320 1.350 1.300 1.300 349,752 -0.03(-2.26%)
Nov 03, 2023 1.320 1.360 1.290 1.330 531,432 +0.05(+3.50%)
Nov 02, 2023 1.200 1.300 1.200 1.285 334,096 +0.08(+7.08%)
Nov 01, 2023 1.220 1.230 1.170 1.200 248,583 -0.03(-2.44%)
Oct 31, 2023 1.180 1.250 1.165 1.230 393,512 +0.05(+4.24%)
Oct 30, 2023 1.180 1.200 1.150 1.180 219,997 +0.01(+0.85%)
Oct 27, 2023 1.170 1.200 1.160 1.170 150,560 +0.01(+0.86%)
Oct 26, 2023 1.130 1.198 1.120 1.160 307,037 +0.03(+2.65%)
Oct 25, 2023 1.140 1.170 1.120 1.130 386,083 -0.02(-1.74%)
Oct 24, 2023 1.120 1.180 1.115 1.150 261,914 +0.03(+2.68%)
Oct 23, 2023 1.120 1.140 1.110 1.120 305,038 -0.02(-1.75%)
Oct 20, 2023 1.150 1.160 1.120 1.140 392,000 +0.00(+0.00%)
Oct 19, 2023 1.130 1.190 1.130 1.140 531,493 -0.02(-1.72%)
Oct 18, 2023 1.170 1.190 1.130 1.160 437,418 -0.04(-2.93%)
Oct 17, 2023 1.200 1.230 1.180 1.195 359,483 -0.00(-0.42%)
Oct 16, 2023 1.210 1.230 1.190 1.200 227,023 -0.01(-0.83%)
Oct 13, 2023 1.190 1.220 1.180 1.210 162,194 +0.02(+1.68%)
Oct 12, 2023 1.220 1.251 1.170 1.190 310,081 -0.04(-3.25%)
Oct 11, 2023 1.260 1.300 1.210 1.230 340,289 -0.01(-0.40%)
Oct 10, 2023 1.230 1.290 1.220 1.235 354,564 +0.01(+0.41%)
Oct 09, 2023 1.180 1.240 1.175 1.230 280,085 +0.03(+2.50%)
Oct 06, 2023 1.180 1.200 1.140 1.200 202,628 +0.03(+2.56%)
Oct 05, 2023 1.160 1.180 1.150 1.170 202,623 +0.01(+0.86%)
Oct 04, 2023 1.160 1.185 1.150 1.160 242,641 +0.00(+0.00%)
Oct 03, 2023 1.200 1.200 1.140 1.160 266,992 -0.03(-2.52%)
Oct 02, 2023 1.230 1.240 1.170 1.190 248,617 -0.03(-2.46%)
Sep 29, 2023 1.220 1.240 1.200 1.220 229,264 +0.01(+0.83%)
Sep 28, 2023 1.180 1.240 1.170 1.210 302,643 +0.03(+2.54%)
Sep 27, 2023 1.200 1.205 1.160 1.180 381,954 +0.00(+0.00%)
Sep 26, 2023 1.190 1.205 1.160 1.180 304,360 -0.01(-0.84%)
Sep 25, 2023 1.280 1.210 1.190 1.190 417,558 -0.01(-0.83%)
Sep 22, 2023 1.200 1.230 1.170 1.200 410,319 -0.04(-2.83%)
Sep 21, 2023 1.230 1.250 1.190 1.235 445,337 +0.01(+0.41%)
Sep 20, 2023 1.270 1.290 1.220 1.230 363,142 -0.04(-3.15%)
Sep 19, 2023 1.320 1.330 1.270 1.270 270,459 -0.04(-3.05%)
Sep 18, 2023 1.310 1.330 1.285 1.310 466,921 +0.02(+1.55%)
Sep 15, 2023 1.350 1.360 1.290 1.290 572,308 -0.07(-5.15%)
Sep 14, 2023 1.340 1.390 1.320 1.360 430,069 +0.04(+3.03%)
Sep 13, 2023 1.350 1.350 1.310 1.320 294,865 -0.03(-2.22%)
Sep 12, 2023 1.300 1.400 1.290 1.350 553,046 +0.05(+3.85%)
Sep 11, 2023 1.320 1.320 1.270 1.300 596,292 -0.01(-0.76%)
Sep 08, 2023 1.310 1.330 1.300 1.310 587,799 +0.00(+0.00%)
Sep 07, 2023 1.330 1.335 1.260 1.310 561,099 -0.02(-1.50%)
Sep 06, 2023 1.310 1.370 1.265 1.330 1,015,447 +0.01(+0.38%)
Sep 05, 2023 1.400 1.420 1.320 1.325 723,151 -0.09(-6.69%)
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.