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

Kopin Cp (NQ: KOPN )

0.8195 +0.0154 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 4.190 4.310 4.090 4.110 420,377 -0.05(-1.20%)
Jan 28, 2010 4.390 4.390 4.140 4.160 316,406 -0.21(-4.81%)
Jan 27, 2010 4.380 4.400 4.150 4.370 359,987 -0.05(-1.13%)
Jan 26, 2010 4.510 4.510 4.400 4.420 241,327 -0.10(-2.21%)
Jan 25, 2010 4.440 4.570 4.420 4.520 338,158 +0.11(+2.49%)
Jan 22, 2010 4.550 4.610 4.410 4.410 507,295 -0.11(-2.43%)
Jan 21, 2010 4.520 4.610 4.500 4.520 688,192 +0.02(+0.44%)
Jan 20, 2010 4.570 4.610 4.400 4.500 506,530 -0.09(-1.96%)
Jan 19, 2010 4.600 4.610 4.530 4.590 421,602 +0.00(+0.00%)
Jan 15, 2010 4.700 4.590 4.590 4.590 445,600 -0.08(-1.71%)
Jan 14, 2010 4.580 4.700 4.550 4.670 248,937 +0.06(+1.30%)
Jan 13, 2010 4.530 4.688 4.450 4.610 342,163 +0.10(+2.22%)
Jan 12, 2010 4.670 4.720 4.510 4.510 334,644 -0.18(-3.84%)
Jan 11, 2010 4.760 4.840 4.660 4.690 348,304 -0.05(-1.05%)
Jan 08, 2010 4.340 4.760 4.260 4.740 1,227,968 +0.39(+8.97%)
Jan 07, 2010 4.200 4.360 4.170 4.350 473,576 +0.16(+3.82%)
Jan 06, 2010 4.210 4.250 4.160 4.190 383,048 -0.03(-0.71%)
Jan 05, 2010 4.270 4.270 4.150 4.220 544,767 -0.05(-1.17%)
Jan 04, 2010 4.200 4.270 4.200 4.270 263,987 +0.09(+2.15%)
Dec 31, 2009 4.190 4.180 4.180 4.180 238,100 -0.03(-0.71%)
Dec 30, 2009 4.250 4.290 4.150 4.210 455,437 -0.08(-1.86%)
Dec 29, 2009 4.280 4.310 4.200 4.290 242,471 +0.01(+0.23%)
Dec 28, 2009 4.310 4.370 4.230 4.280 228,744 +0.00(+0.00%)
Dec 24, 2009 4.210 4.300 4.180 4.280 95,347 +0.09(+2.15%)
Dec 23, 2009 4.270 4.290 4.180 4.190 249,323 -0.06(-1.41%)
Dec 22, 2009 4.180 4.290 4.150 4.250 242,665 +0.05(+1.19%)
Dec 21, 2009 4.260 4.390 4.180 4.200 405,368 -0.06(-1.41%)
Dec 18, 2009 4.290 4.290 4.220 4.260 1,085,038 +0.03(+0.71%)
Dec 17, 2009 4.210 4.270 4.110 4.230 326,634 -0.01(-0.24%)
Dec 16, 2009 4.260 4.320 4.210 4.240 184,878 +0.00(+0.00%)
Dec 15, 2009 4.320 4.327 4.230 4.240 226,772 -0.04(-0.93%)
Dec 14, 2009 4.280 4.300 4.250 4.280 151,010 +0.03(+0.71%)
Dec 11, 2009 4.260 4.310 4.200 4.250 121,794 +0.01(+0.24%)
Dec 10, 2009 4.340 4.370 4.210 4.240 148,733 -0.11(-2.53%)
Dec 09, 2009 4.330 4.400 4.250 4.350 314,619 +0.01(+0.23%)
Dec 08, 2009 4.360 4.420 4.340 4.340 217,213 -0.09(-2.03%)
Dec 07, 2009 4.460 4.470 4.310 4.430 274,916 +0.03(+0.68%)
Dec 04, 2009 4.370 4.480 4.320 4.400 355,861 +0.13(+3.04%)
Dec 03, 2009 4.410 4.440 4.250 4.270 300,345 -0.10(-2.29%)
Dec 02, 2009 4.340 4.590 4.330 4.370 361,899 +0.02(+0.46%)
Dec 01, 2009 4.380 4.430 4.310 4.350 291,430 +0.04(+0.93%)
Nov 30, 2009 4.380 4.460 4.160 4.310 403,795 -0.04(-0.92%)
Nov 27, 2009 4.400 4.490 4.350 4.350 216,738 -0.24(-5.23%)
Nov 25, 2009 4.750 4.750 4.580 4.590 193,964 -0.15(-3.16%)
Nov 24, 2009 4.770 4.770 4.640 4.740 214,407 -0.04(-0.84%)
Nov 23, 2009 4.720 4.870 4.660 4.780 262,834 +0.12(+2.58%)
Nov 20, 2009 4.710 4.870 4.600 4.660 330,003 -0.11(-2.31%)
Nov 19, 2009 4.850 4.850 4.590 4.770 413,998 -0.15(-3.05%)
Nov 18, 2009 4.510 4.930 4.430 4.920 871,577 +0.39(+8.61%)
Nov 17, 2009 4.590 4.590 4.450 4.530 215,879 -0.07(-1.52%)
Nov 16, 2009 4.490 4.650 4.430 4.600 412,749 +0.18(+4.07%)
Nov 13, 2009 4.360 4.517 4.140 4.420 673,542 +0.38(+9.41%)
Nov 12, 2009 4.250 4.290 4.040 4.040 287,667 -0.22(-5.16%)
Nov 11, 2009 4.390 4.410 4.200 4.260 254,252 -0.06(-1.39%)
Nov 10, 2009 4.320 4.420 4.230 4.320 315,143 -0.02(-0.46%)
Nov 09, 2009 4.440 4.500 4.300 4.340 356,243 -0.06(-1.36%)
Nov 06, 2009 4.340 4.470 4.290 4.400 212,340 +0.01(+0.23%)
Nov 05, 2009 4.290 4.420 4.270 4.390 224,021 +0.14(+3.29%)
Nov 04, 2009 4.400 4.440 4.240 4.250 281,500 -0.11(-2.52%)
Nov 03, 2009 4.330 4.380 4.180 4.360 464,045 -0.01(-0.23%)
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.