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

Kopin Cp (NQ: KOPN )

0.8230 +0.0130 (+1.60%)
Streaming Delayed Price Updated: 10:47 AM 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 29, 2019 0.5000 0.5299 0.4800 0.5037 112,200 +0.01(+2.38%)
Nov 27, 2019 0.4900 0.5100 0.4800 0.4920 161,000 +0.01(+1.03%)
Nov 26, 2019 0.5141 0.5254 0.4750 0.4870 357,075 -0.02(-4.36%)
Nov 25, 2019 0.5200 0.5500 0.5020 0.5092 245,162 +0.01(+1.03%)
Nov 22, 2019 0.5500 0.5500 0.5000 0.5040 265,700 -0.03(-4.91%)
Nov 21, 2019 0.5400 0.5500 0.5200 0.5300 227,432 -0.00(-0.75%)
Nov 20, 2019 0.5800 0.5800 0.5311 0.5340 189,147 -0.01(-2.00%)
Nov 19, 2019 0.5300 0.5599 0.5300 0.5449 335,037 +0.01(+2.81%)
Nov 18, 2019 0.5500 0.5800 0.5200 0.5300 386,979 -0.02(-3.23%)
Nov 15, 2019 0.5500 0.5700 0.5200 0.5477 493,500 +0.03(+5.33%)
Nov 14, 2019 0.5000 0.5300 0.5000 0.5200 308,771 +0.01(+2.38%)
Nov 13, 2019 0.5030 0.5300 0.5000 0.5079 129,976 +0.01(+1.84%)
Nov 12, 2019 0.5065 0.5100 0.4987 0.4987 147,544 -0.01(-2.22%)
Nov 11, 2019 0.5200 0.5300 0.5000 0.5100 166,190 -0.01(-1.01%)
Nov 08, 2019 0.4910 0.5400 0.4910 0.5152 158,700 +0.03(+5.40%)
Nov 07, 2019 0.5511 0.5800 0.4600 0.4888 718,268 -0.06(-11.13%)
Nov 06, 2019 0.5700 0.6000 0.5500 0.5500 697,546 -0.01(-2.48%)
Nov 05, 2019 0.6099 0.6121 0.5550 0.5640 294,043 -0.04(-6.36%)
Nov 04, 2019 0.5500 0.6327 0.5500 0.6023 340,360 +0.05(+8.39%)
Nov 01, 2019 0.5621 0.5800 0.5555 0.5557 266,000 -0.00(-0.77%)
Oct 31, 2019 0.5600 0.5900 0.5500 0.5600 238,237 +0.01(+1.30%)
Oct 30, 2019 0.5700 0.5797 0.5511 0.5528 328,188 -0.02(-3.83%)
Oct 29, 2019 0.5840 0.5900 0.5600 0.5748 263,830 -0.01(-0.98%)
Oct 28, 2019 0.5880 0.5900 0.5700 0.5805 171,637 +0.01(+2.02%)
Oct 25, 2019 0.5900 0.5900 0.5690 0.5690 200,700 -0.01(-1.54%)
Oct 24, 2019 0.5900 0.6000 0.5600 0.5779 309,552 +0.02(+4.01%)
Oct 23, 2019 0.5610 0.5700 0.5426 0.5556 296,847 -0.01(-0.96%)
Oct 22, 2019 0.5627 0.6198 0.5502 0.5610 436,892 +0.00(+0.18%)
Oct 21, 2019 0.5600 0.5700 0.5500 0.5600 374,589 +0.00(+0.00%)
Oct 18, 2019 0.5700 0.5980 0.5600 0.5600 164,300 -0.01(-1.77%)
Oct 17, 2019 0.5910 0.5915 0.5690 0.5701 391,813 -0.02(-4.09%)
Oct 16, 2019 0.5690 0.6499 0.5690 0.5944 495,399 +0.02(+3.64%)
Oct 15, 2019 0.5900 0.6102 0.5625 0.5735 404,495 -0.01(-1.76%)
Oct 14, 2019 0.5480 0.5981 0.5480 0.5838 430,941 +0.04(+6.92%)
Oct 11, 2019 0.5700 0.5899 0.5443 0.5460 401,000 -0.02(-3.58%)
Oct 10, 2019 0.5900 0.5900 0.5500 0.5663 648,706 -0.02(-4.00%)
Oct 09, 2019 0.5860 0.6169 0.5801 0.5899 185,552 +0.01(+1.32%)
Oct 08, 2019 0.6200 0.6200 0.5700 0.5822 328,054 -0.04(-6.52%)
Oct 07, 2019 0.6200 0.6431 0.6075 0.6228 221,183 +0.00(+0.44%)
Oct 04, 2019 0.6400 0.6842 0.6100 0.6201 742,600 -0.08(-10.94%)
Oct 03, 2019 0.6600 0.7010 0.5851 0.6963 2,004,463 +0.06(+8.63%)
Oct 02, 2019 0.6353 0.6659 0.6208 0.6410 300,699 +0.01(+2.01%)
Oct 01, 2019 0.6900 0.6900 0.6200 0.6284 471,143 -0.05(-7.36%)
Sep 30, 2019 0.7200 0.7303 0.6666 0.6783 348,271 -0.04(-5.09%)
Sep 27, 2019 0.7017 0.7293 0.7000 0.7147 198,900 +0.01(+0.75%)
Sep 26, 2019 0.7046 0.7305 0.6935 0.7094 450,843 +0.01(+0.97%)
Sep 25, 2019 0.6880 0.7099 0.6646 0.7026 489,539 +0.03(+4.54%)
Sep 24, 2019 0.7190 0.7200 0.6600 0.6721 1,489,132 -0.05(-6.86%)
Sep 23, 2019 0.7100 0.7216 0.7098 0.7216 979,918 +0.02(+3.09%)
Sep 20, 2019 0.7500 0.7589 0.6989 0.7000 11,756,999 -0.05(-7.19%)
Sep 19, 2019 0.7443 0.7700 0.7250 0.7542 822,094 -0.00(-0.12%)
Sep 18, 2019 0.7400 0.7699 0.7251 0.7551 1,045,235 -0.00(-0.57%)
Sep 17, 2019 0.7904 0.7980 0.7222 0.7594 1,000,570 -0.03(-3.65%)
Sep 16, 2019 0.7714 0.8099 0.7504 0.7882 943,995 +0.01(+0.81%)
Sep 13, 2019 0.7720 0.8000 0.7332 0.7819 938,000 +0.02(+2.96%)
Sep 12, 2019 0.8468 0.8598 0.7504 0.7594 1,128,742 -0.07(-8.51%)
Sep 11, 2019 0.8100 0.8699 0.7711 0.8300 1,042,222 +0.04(+5.06%)
Sep 10, 2019 0.8000 0.8100 0.7600 0.7900 1,678,172 +0.05(+6.76%)
Sep 09, 2019 0.8000 0.8200 0.7200 0.7400 2,036,772 -0.17(-18.89%)
Sep 06, 2019 0.9102 0.9400 0.9000 0.9123 220,500 -0.01(-0.76%)
Sep 05, 2019 0.9300 0.9448 0.8901 0.9193 521,425 +0.02(+2.72%)
Sep 04, 2019 0.8700 0.9116 0.8660 0.8950 334,620 +0.03(+3.62%)
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.