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

Kopin Cp (NQ: KOPN )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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, 2014 3.460 3.620 3.620 3.620 225,600 +0.18(+5.23%)
Dec 30, 2014 3.580 3.580 3.400 3.440 176,599 -0.16(-4.44%)
Dec 29, 2014 3.580 3.620 3.520 3.600 163,016 +0.01(+0.28%)
Dec 26, 2014 3.520 3.640 3.410 3.590 167,754 +0.11(+3.16%)
Dec 24, 2014 3.470 3.480 3.480 3.480 38,100 +0.01(+0.29%)
Dec 23, 2014 3.380 3.580 3.310 3.470 193,829 +0.12(+3.58%)
Dec 22, 2014 3.350 3.410 3.310 3.350 122,330 -0.01(-0.30%)
Dec 19, 2014 3.370 3.410 3.250 3.360 546,742 -0.02(-0.59%)
Dec 18, 2014 3.300 3.400 3.260 3.380 113,052 +0.13(+4.00%)
Dec 17, 2014 3.200 3.300 3.150 3.250 272,088 +0.08(+2.52%)
Dec 16, 2014 3.250 3.250 3.170 3.170 227,188 -0.07(-2.16%)
Dec 15, 2014 3.340 3.340 3.210 3.240 156,216 -0.07(-2.11%)
Dec 12, 2014 3.310 3.390 3.300 3.310 116,048 -0.07(-2.07%)
Dec 11, 2014 3.410 3.480 3.350 3.380 103,587 +0.01(+0.30%)
Dec 10, 2014 3.550 3.570 3.360 3.370 127,075 -0.19(-5.34%)
Dec 09, 2014 3.320 3.580 3.300 3.560 145,686 +0.19(+5.64%)
Dec 08, 2014 3.540 3.580 3.368 3.370 107,833 -0.17(-4.80%)
Dec 05, 2014 3.480 3.590 3.480 3.540 107,440 +0.05(+1.43%)
Dec 04, 2014 3.440 3.530 3.420 3.490 153,033 +0.04(+1.16%)
Dec 03, 2014 3.470 3.590 3.430 3.450 154,887 +0.01(+0.29%)
Dec 02, 2014 3.300 3.465 3.300 3.440 127,410 +0.13(+3.93%)
Dec 01, 2014 3.420 3.430 3.310 3.310 169,118 -0.10(-2.93%)
Nov 28, 2014 3.530 3.540 3.400 3.410 110,191 -0.13(-3.67%)
Nov 26, 2014 3.560 3.540 3.540 3.540 157,000 +0.00(+0.00%)
Nov 25, 2014 3.550 3.590 3.460 3.540 456,519 +0.02(+0.57%)
Nov 24, 2014 3.590 3.680 3.410 3.520 205,201 -0.08(-2.22%)
Nov 21, 2014 3.590 3.690 3.450 3.600 244,739 +0.08(+2.27%)
Nov 20, 2014 3.400 3.530 3.400 3.520 127,308 +0.09(+2.62%)
Nov 19, 2014 3.510 3.510 3.410 3.430 153,102 -0.10(-2.83%)
Nov 18, 2014 3.510 3.567 3.450 3.530 147,298 +0.04(+1.15%)
Nov 17, 2014 3.480 3.510 3.429 3.490 141,143 -0.01(-0.29%)
Nov 14, 2014 3.630 3.630 3.480 3.500 147,775 -0.14(-3.85%)
Nov 13, 2014 3.670 3.810 3.590 3.640 241,635 -0.02(-0.55%)
Nov 12, 2014 3.710 3.740 3.600 3.660 217,466 -0.09(-2.40%)
Nov 11, 2014 3.750 3.760 3.645 3.750 198,133 +0.02(+0.54%)
Nov 10, 2014 3.510 3.740 3.490 3.730 145,790 +0.23(+6.57%)
Nov 07, 2014 3.580 3.580 3.440 3.500 257,594 -0.10(-2.78%)
Nov 06, 2014 3.660 3.680 3.550 3.600 132,211 -0.09(-2.44%)
Nov 05, 2014 3.700 3.790 3.570 3.690 188,798 +0.07(+1.93%)
Nov 04, 2014 3.710 3.780 3.600 3.620 122,215 -0.13(-3.47%)
Nov 03, 2014 3.780 3.810 3.610 3.750 212,743 -0.05(-1.32%)
Oct 31, 2014 3.760 3.800 3.640 3.800 285,363 +0.15(+4.11%)
Oct 30, 2014 3.540 3.660 3.490 3.650 137,657 +0.09(+2.53%)
Oct 29, 2014 3.600 3.600 3.440 3.560 239,444 -0.04(-1.11%)
Oct 28, 2014 3.340 3.620 3.270 3.600 222,418 +0.30(+9.09%)
Oct 27, 2014 3.350 3.360 3.360 3.300 98,249 -0.06(-1.79%)
Oct 24, 2014 3.300 3.419 3.220 3.360 226,179 +0.07(+2.13%)
Oct 23, 2014 3.240 3.330 3.240 3.290 160,848 +0.10(+3.13%)
Oct 22, 2014 3.250 3.250 3.150 3.190 167,020 -0.04(-1.24%)
Oct 21, 2014 3.290 3.390 3.180 3.230 209,728 -0.04(-1.22%)
Oct 20, 2014 3.270 3.330 3.225 3.270 160,610 -0.03(-0.91%)
Oct 17, 2014 3.530 3.540 3.290 3.300 209,295 -0.16(-4.62%)
Oct 16, 2014 3.290 3.510 3.280 3.460 141,581 +0.13(+3.90%)
Oct 15, 2014 3.090 3.340 3.060 3.330 191,951 +0.20(+6.39%)
Oct 14, 2014 3.150 3.285 3.105 3.130 209,065 +0.03(+0.97%)
Oct 13, 2014 3.100 3.240 3.060 3.100 231,345 -0.01(-0.32%)
Oct 10, 2014 3.230 3.270 3.100 3.110 178,748 -0.15(-4.60%)
Oct 09, 2014 3.400 3.400 3.260 3.260 137,946 -0.15(-4.40%)
Oct 08, 2014 3.250 3.420 3.200 3.410 248,042 +0.18(+5.57%)
Oct 07, 2014 3.320 3.320 3.230 3.230 213,987 -0.10(-3.00%)
Oct 06, 2014 3.400 3.430 3.310 3.330 117,647 -0.08(-2.35%)
Oct 03, 2014 3.600 3.600 3.410 3.410 135,309 -0.12(-3.40%)
Oct 02, 2014 3.350 3.580 3.350 3.530 198,352 +0.19(+5.69%)
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.