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

Kopin Cp (NQ: KOPN )

0.8299 +0.0699 (+9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Oct 30, 2009 4.450 4.490 4.300 4.440 585,137 -0.07(-1.55%)
Oct 29, 2009 4.410 4.540 4.370 4.510 247,701 +0.15(+3.44%)
Oct 28, 2009 4.540 4.640 4.360 4.360 333,372 -0.22(-4.80%)
Oct 27, 2009 4.670 4.710 4.550 4.580 277,286 -0.09(-1.93%)
Oct 26, 2009 4.730 4.850 4.610 4.670 288,907 -0.04(-0.85%)
Oct 23, 2009 4.770 4.960 4.690 4.710 256,731 -0.16(-3.29%)
Oct 22, 2009 4.810 4.950 4.610 4.870 467,561 +0.06(+1.25%)
Oct 21, 2009 4.910 5.040 4.790 4.810 465,449 -0.13(-2.63%)
Oct 20, 2009 4.910 5.050 4.910 4.940 411,039 -0.03(-0.60%)
Oct 19, 2009 4.760 5.070 4.760 4.970 1,217,679 +0.21(+4.41%)
Oct 16, 2009 4.760 4.930 4.450 4.760 1,206,497 -0.04(-0.83%)
Oct 15, 2009 4.910 4.910 4.710 4.800 746,135 -0.15(-3.03%)
Oct 14, 2009 5.130 5.140 4.890 4.950 535,179 -0.03(-0.60%)
Oct 13, 2009 4.960 5.000 4.890 4.980 186,527 +0.02(+0.40%)
Oct 12, 2009 5.020 5.076 4.950 4.960 322,449 -0.01(-0.20%)
Oct 09, 2009 4.950 5.090 4.800 4.970 819,284 +0.02(+0.40%)
Oct 08, 2009 4.940 4.970 4.890 4.950 637,344 +0.09(+1.85%)
Oct 07, 2009 4.950 4.960 4.840 4.860 275,290 -0.08(-1.62%)
Oct 06, 2009 4.720 4.960 4.720 4.940 429,806 +0.25(+5.33%)
Oct 05, 2009 4.550 4.710 4.490 4.690 349,255 +0.19(+4.22%)
Oct 02, 2009 4.500 4.610 4.410 4.500 342,137 -0.13(-2.81%)
Oct 01, 2009 4.750 4.810 4.610 4.630 359,291 -0.17(-3.54%)
Sep 30, 2009 4.850 4.950 4.670 4.800 312,833 -0.05(-1.03%)
Sep 29, 2009 4.950 4.990 4.731 4.850 406,087 -0.08(-1.62%)
Sep 28, 2009 4.710 4.940 4.610 4.930 409,491 +0.27(+5.79%)
Sep 25, 2009 4.580 4.780 4.500 4.660 331,848 +0.05(+1.08%)
Sep 24, 2009 4.690 4.770 4.430 4.610 371,132 -0.07(-1.50%)
Sep 23, 2009 4.970 4.990 4.680 4.680 618,681 -0.24(-4.88%)
Sep 22, 2009 4.620 4.970 4.580 4.920 1,135,931 +0.38(+8.37%)
Sep 21, 2009 4.290 4.590 4.210 4.540 556,307 +0.21(+4.85%)
Sep 18, 2009 4.150 4.330 4.090 4.330 610,927 +0.21(+5.10%)
Sep 17, 2009 4.200 4.200 4.050 4.120 169,116 -0.08(-1.90%)
Sep 16, 2009 4.180 4.200 4.080 4.200 373,852 +0.03(+0.72%)
Sep 15, 2009 4.160 4.180 4.050 4.170 163,664 -0.02(-0.48%)
Sep 14, 2009 4.010 4.200 3.880 4.190 675,760 +0.14(+3.46%)
Sep 11, 2009 4.150 4.150 4.020 4.050 579,813 -0.09(-2.17%)
Sep 10, 2009 4.130 4.150 4.060 4.140 168,576 -0.02(-0.48%)
Sep 09, 2009 4.120 4.170 4.030 4.160 274,833 +0.02(+0.48%)
Sep 08, 2009 4.100 4.150 3.962 4.140 219,488 +0.08(+1.97%)
Sep 04, 2009 3.810 4.080 3.790 4.060 353,427 +0.24(+6.28%)
Sep 03, 2009 3.820 3.850 3.790 3.820 164,860 +0.02(+0.53%)
Sep 02, 2009 3.460 3.840 3.430 3.800 441,021 -0.05(-1.30%)
Sep 01, 2009 3.800 3.940 3.660 3.850 361,193 +0.00(+0.00%)
Aug 31, 2009 3.740 3.850 3.700 3.850 323,381 +0.04(+1.05%)
Aug 28, 2009 3.780 3.830 3.770 3.810 328,508 +0.06(+1.60%)
Aug 27, 2009 3.730 3.760 3.580 3.750 99,368 +0.02(+0.54%)
Aug 26, 2009 3.670 3.750 3.570 3.730 140,829 +0.04(+1.08%)
Aug 25, 2009 3.750 3.780 3.670 3.690 244,188 -0.07(-1.86%)
Aug 24, 2009 3.790 3.840 3.660 3.760 494,292 -0.01(-0.27%)
Aug 21, 2009 3.780 3.820 3.700 3.770 453,137 +0.07(+1.89%)
Aug 20, 2009 3.490 3.710 3.490 3.700 263,467 +0.21(+6.02%)
Aug 19, 2009 3.220 3.500 3.160 3.490 298,625 +0.34(+10.79%)
Aug 18, 2009 3.180 3.249 3.130 3.150 185,766 +0.00(+0.00%)
Aug 17, 2009 3.120 3.210 3.105 3.150 142,458 -0.06(-1.87%)
Aug 14, 2009 3.410 3.460 3.150 3.210 273,043 -0.20(-5.87%)
Aug 13, 2009 3.420 3.460 3.320 3.410 150,109 +0.01(+0.29%)
Aug 12, 2009 3.260 3.470 3.260 3.400 255,401 +0.14(+4.29%)
Aug 11, 2009 3.320 3.390 3.250 3.260 180,317 -0.10(-2.98%)
Aug 10, 2009 3.320 3.480 3.320 3.360 192,371 +0.04(+1.20%)
Aug 07, 2009 3.360 3.538 3.320 3.320 468,920 -0.01(-0.30%)
Aug 06, 2009 3.650 3.660 3.290 3.330 423,711 -0.31(-8.52%)
Aug 05, 2009 4.000 4.050 3.610 3.640 369,763 -0.21(-5.45%)
Aug 04, 2009 3.860 3.910 3.780 3.850 140,141 -0.07(-1.79%)
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.