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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2007 3.000 3.240 2.970 3.160 533,664 +0.13(+4.29%)
Dec 28, 2007 3.000 3.040 2.990 3.030 209,566 +0.03(+1.00%)
Dec 27, 2007 3.010 3.075 3.000 3.000 214,218 -0.07(-2.28%)
Dec 26, 2007 3.090 3.130 3.050 3.070 216,377 +0.03(+0.99%)
Dec 24, 2007 3.120 3.190 3.030 3.040 188,453 -0.15(-4.70%)
Dec 21, 2007 3.100 3.200 3.090 3.190 608,396 +0.07(+2.24%)
Dec 20, 2007 2.990 3.120 2.970 3.120 989,876 +0.12(+4.00%)
Dec 19, 2007 3.080 3.110 2.980 3.000 285,060 -0.12(-3.85%)
Dec 18, 2007 3.150 3.170 2.970 3.120 436,599 -0.01(-0.32%)
Dec 17, 2007 3.310 3.310 3.090 3.130 216,591 -0.17(-5.15%)
Dec 14, 2007 3.380 3.450 3.290 3.300 156,236 -0.16(-4.62%)
Dec 13, 2007 3.410 3.460 3.400 3.460 147,156 +0.00(+0.00%)
Dec 12, 2007 3.600 3.600 3.450 3.460 188,918 -0.04(-1.14%)
Dec 11, 2007 3.540 3.590 3.490 3.500 107,949 +0.00(+0.00%)
Dec 10, 2007 3.680 3.680 3.500 3.500 140,251 -0.14(-3.85%)
Dec 07, 2007 3.770 3.770 3.580 3.640 122,482 -0.10(-2.67%)
Dec 06, 2007 3.620 3.740 3.620 3.740 789,575 +0.12(+3.31%)
Dec 05, 2007 3.640 3.720 3.620 3.620 189,736 -0.01(-0.28%)
Dec 04, 2007 3.520 3.750 3.510 3.630 158,873 +0.08(+2.25%)
Dec 03, 2007 3.570 3.620 3.360 3.550 214,559 -0.05(-1.39%)
Nov 30, 2007 3.440 3.600 3.430 3.600 150,466 +0.21(+6.19%)
Nov 29, 2007 3.450 3.470 3.340 3.390 221,491 +0.04(+1.19%)
Nov 28, 2007 3.380 3.480 3.350 3.350 153,991 -0.04(-1.18%)
Nov 27, 2007 3.500 3.560 3.370 3.390 100,044 -0.08(-2.31%)
Nov 26, 2007 3.560 3.670 3.440 3.470 126,834 -0.11(-3.07%)
Nov 23, 2007 3.430 3.580 3.430 3.580 78,638 +0.20(+5.92%)
Nov 21, 2007 3.500 3.560 3.380 3.380 271,181 -0.18(-5.06%)
Nov 20, 2007 3.680 3.690 3.440 3.560 123,963 -0.15(-4.04%)
Nov 19, 2007 3.740 3.790 3.660 3.710 108,717 -0.08(-2.11%)
Nov 16, 2007 3.890 3.900 3.720 3.790 150,394 -0.11(-2.82%)
Nov 15, 2007 3.660 3.900 3.650 3.900 175,638 +0.21(+5.69%)
Nov 14, 2007 3.670 3.690 3.580 3.690 122,171 +0.01(+0.27%)
Nov 13, 2007 3.490 3.690 3.480 3.680 169,104 +0.17(+4.84%)
Nov 12, 2007 3.600 3.620 3.490 3.510 116,050 -0.12(-3.31%)
Nov 09, 2007 3.470 3.630 3.400 3.630 489,566 +0.03(+0.83%)
Nov 08, 2007 3.760 3.800 3.560 3.600 334,429 -0.20(-5.26%)
Nov 07, 2007 3.770 3.810 3.710 3.800 94,631 -0.03(-0.78%)
Nov 06, 2007 3.800 3.900 3.730 3.830 159,839 +0.04(+1.06%)
Nov 05, 2007 3.820 3.850 3.680 3.790 105,411 -0.10(-2.57%)
Nov 02, 2007 3.930 3.930 3.810 3.890 155,026 -0.03(-0.77%)
Nov 01, 2007 3.910 3.930 3.830 3.920 140,255 -0.06(-1.51%)
Oct 31, 2007 3.850 3.980 3.850 3.980 188,199 +0.13(+3.38%)
Oct 30, 2007 3.800 3.880 3.800 3.850 94,037 +0.02(+0.52%)
Oct 29, 2007 3.840 3.900 3.790 3.830 164,746 -0.04(-1.03%)
Oct 26, 2007 3.870 3.870 3.780 3.870 130,592 +0.00(+0.00%)
Oct 25, 2007 3.870 3.870 3.720 3.870 171,610 +0.00(+0.00%)
Oct 24, 2007 3.710 3.870 3.630 3.870 244,756 +0.13(+3.48%)
Oct 23, 2007 3.690 3.740 3.650 3.740 84,260 +0.09(+2.47%)
Oct 22, 2007 3.650 3.660 3.580 3.650 217,300 -0.06(-1.62%)
Oct 19, 2007 3.730 3.740 3.680 3.710 226,839 -0.03(-0.80%)
Oct 18, 2007 3.650 3.740 3.560 3.740 338,784 +0.12(+3.31%)
Oct 17, 2007 3.630 3.660 3.560 3.620 222,222 +0.00(+0.00%)
Oct 16, 2007 3.590 3.670 3.576 3.620 157,449 +0.03(+0.84%)
Oct 15, 2007 3.710 3.720 3.590 3.590 224,868 -0.15(-4.01%)
Oct 12, 2007 3.650 3.760 3.620 3.740 298,295 +0.10(+2.75%)
Oct 11, 2007 3.780 3.820 3.620 3.640 474,631 -0.14(-3.70%)
Oct 10, 2007 3.720 3.860 3.668 3.780 197,024 +0.03(+0.80%)
Oct 09, 2007 3.750 3.770 3.660 3.750 228,372 +0.00(+0.00%)
Oct 08, 2007 3.820 3.880 3.750 3.750 324,201 -0.10(-2.60%)
Oct 05, 2007 3.690 3.850 3.610 3.850 217,356 +0.16(+4.34%)
Oct 04, 2007 3.840 3.840 3.660 3.690 233,674 -0.13(-3.40%)
Oct 03, 2007 3.810 3.820 3.710 3.820 142,356 -0.04(-1.04%)
Oct 02, 2007 3.890 3.900 3.820 3.860 99,625 -0.01(-0.26%)
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.