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

Kopin Cp (NQ: KOPN )

0.7860 -0.0240 (-2.96%)
Streaming Delayed Price Updated: 4:00 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, 2006 3.500 3.720 3.500 3.620 844,900 +0.13(+3.72%)
Nov 29, 2006 3.450 3.500 3.410 3.490 418,312 +0.08(+2.35%)
Nov 28, 2006 3.330 3.440 3.300 3.410 291,340 +0.04(+1.19%)
Nov 27, 2006 3.410 3.450 3.340 3.370 453,890 -0.08(-2.32%)
Nov 24, 2006 3.400 3.450 3.360 3.450 85,493 +0.01(+0.29%)
Nov 22, 2006 3.490 3.560 3.346 3.440 574,488 -0.08(-2.27%)
Nov 21, 2006 3.600 3.600 3.520 3.520 727,998 -0.12(-3.30%)
Nov 20, 2006 3.660 3.680 3.590 3.640 230,461 -0.03(-0.82%)
Nov 17, 2006 3.610 3.680 3.500 3.670 661,050 +0.07(+1.94%)
Nov 16, 2006 3.700 3.700 3.590 3.600 186,537 -0.10(-2.70%)
Nov 15, 2006 3.700 3.740 3.600 3.700 432,130 +0.00(+0.00%)
Nov 14, 2006 3.680 3.700 3.570 3.700 240,873 +0.02(+0.54%)
Nov 13, 2006 3.530 3.680 3.530 3.680 310,912 +0.12(+3.37%)
Nov 10, 2006 3.540 3.590 3.470 3.560 256,008 +0.03(+0.85%)
Nov 09, 2006 3.610 3.650 3.430 3.530 386,298 -0.10(-2.75%)
Nov 08, 2006 3.520 3.650 3.480 3.630 303,585 +0.06(+1.68%)
Nov 07, 2006 3.340 3.700 3.310 3.570 1,373,836 +0.20(+5.93%)
Nov 06, 2006 3.360 3.440 3.270 3.370 438,745 +0.08(+2.43%)
Nov 03, 2006 3.250 3.380 3.250 3.290 277,099 +0.04(+1.23%)
Nov 02, 2006 3.300 3.330 3.250 3.250 378,314 -0.08(-2.40%)
Nov 01, 2006 3.500 3.550 3.310 3.330 610,415 -0.24(-6.72%)
Oct 31, 2006 3.500 3.580 3.460 3.570 241,258 +0.05(+1.42%)
Oct 30, 2006 3.400 3.610 3.400 3.520 190,060 +0.08(+2.33%)
Oct 27, 2006 3.600 3.600 3.410 3.440 192,823 -0.14(-3.91%)
Oct 26, 2006 3.450 3.580 3.360 3.580 343,015 +0.15(+4.37%)
Oct 25, 2006 3.350 3.440 3.330 3.430 284,685 +0.08(+2.39%)
Oct 24, 2006 3.330 3.370 3.300 3.350 269,865 +0.00(+0.00%)
Oct 23, 2006 3.430 3.520 3.320 3.350 432,174 -0.11(-3.18%)
Oct 20, 2006 3.500 3.510 3.370 3.460 267,346 -0.01(-0.29%)
Oct 19, 2006 3.420 3.490 3.360 3.470 204,366 +0.04(+1.17%)
Oct 18, 2006 3.590 3.660 3.400 3.430 233,145 -0.16(-4.46%)
Oct 17, 2006 3.600 3.630 3.400 3.590 351,600 -0.04(-1.10%)
Oct 16, 2006 3.530 3.700 3.530 3.630 531,547 +0.07(+1.97%)
Oct 13, 2006 3.530 3.580 3.440 3.560 421,131 +0.05(+1.42%)
Oct 12, 2006 3.300 3.520 3.300 3.510 307,450 +0.21(+6.36%)
Oct 11, 2006 3.220 3.320 3.190 3.300 305,355 +0.08(+2.48%)
Oct 10, 2006 3.230 3.380 3.190 3.220 279,553 -0.02(-0.62%)
Oct 09, 2006 3.200 3.250 3.160 3.240 277,607 +0.02(+0.62%)
Oct 06, 2006 3.190 3.270 3.190 3.220 326,543 +0.01(+0.31%)
Oct 05, 2006 3.390 3.400 3.160 3.210 905,237 -0.25(-7.23%)
Oct 04, 2006 3.290 3.480 3.250 3.460 257,539 +0.15(+4.53%)
Oct 03, 2006 3.300 3.420 3.250 3.310 241,514 +0.02(+0.61%)
Oct 02, 2006 3.340 3.380 3.280 3.290 156,404 -0.06(-1.79%)
Sep 29, 2006 3.430 3.430 3.340 3.350 299,556 -0.05(-1.47%)
Sep 28, 2006 3.480 3.480 3.370 3.400 280,849 -0.07(-2.02%)
Sep 27, 2006 3.470 3.480 3.390 3.470 231,814 -0.03(-0.86%)
Sep 26, 2006 3.510 3.600 3.390 3.500 250,939 +0.00(+0.00%)
Sep 25, 2006 3.360 3.580 3.340 3.500 204,725 +0.16(+4.79%)
Sep 22, 2006 3.460 3.480 3.320 3.340 357,549 -0.14(-4.02%)
Sep 21, 2006 3.560 3.640 3.470 3.480 297,187 -0.06(-1.69%)
Sep 20, 2006 3.500 3.620 3.500 3.540 243,007 +0.05(+1.43%)
Sep 19, 2006 3.670 3.670 3.430 3.490 376,758 -0.19(-5.16%)
Sep 18, 2006 3.700 3.760 3.660 3.680 167,693 -0.07(-1.87%)
Sep 15, 2006 3.850 3.890 3.710 3.750 572,850 -0.07(-1.83%)
Sep 14, 2006 3.770 3.830 3.690 3.820 234,840 +0.05(+1.33%)
Sep 13, 2006 3.750 3.792 3.620 3.770 367,144 +0.02(+0.53%)
Sep 12, 2006 3.550 3.750 3.550 3.750 248,461 +0.17(+4.75%)
Sep 11, 2006 3.440 3.650 3.440 3.580 230,174 +0.11(+3.17%)
Sep 08, 2006 3.480 3.500 3.410 3.470 192,296 -0.03(-0.86%)
Sep 07, 2006 3.460 3.540 3.420 3.500 467,000 +0.01(+0.29%)
Sep 06, 2006 3.710 3.710 3.490 3.490 420,702 -0.26(-6.93%)
Sep 05, 2006 3.690 3.760 3.600 3.750 319,495 +0.10(+2.74%)
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.