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 (%)
Mar 31, 2022 2.620 2.620 2.480 2.530 908,775 -0.06(-2.32%)
Mar 30, 2022 2.730 2.800 2.580 2.590 854,048 -0.19(-6.83%)
Mar 29, 2022 2.650 2.800 2.650 2.780 1,028,736 +0.17(+6.51%)
Mar 28, 2022 2.510 2.630 2.460 2.610 1,044,404 +0.06(+2.35%)
Mar 25, 2022 2.630 2.630 2.510 2.550 809,510 -0.08(-3.04%)
Mar 24, 2022 2.620 2.650 2.500 2.630 773,278 +0.05(+1.94%)
Mar 23, 2022 2.690 2.710 2.560 2.580 1,021,468 -0.16(-5.84%)
Mar 22, 2022 2.690 2.770 2.610 2.740 1,234,232 +0.06(+2.24%)
Mar 21, 2022 2.810 2.860 2.630 2.680 1,882,562 -0.14(-4.96%)
Mar 18, 2022 2.470 2.880 2.410 2.820 8,915,068 +0.29(+11.46%)
Mar 17, 2022 2.320 2.540 2.260 2.530 1,933,332 +0.21(+9.05%)
Mar 16, 2022 2.240 2.340 2.185 2.320 2,204,878 +0.15(+6.91%)
Mar 15, 2022 2.140 2.175 2.030 2.170 1,499,853 +0.08(+3.83%)
Mar 14, 2022 2.330 2.330 2.040 2.090 2,479,063 -0.21(-9.13%)
Mar 11, 2022 2.600 2.640 2.270 2.300 1,470,659 -0.27(-10.51%)
Mar 10, 2022 2.630 2.690 2.520 2.570 1,307,661 -0.18(-6.55%)
Mar 09, 2022 2.740 2.950 2.700 2.750 1,587,025 +0.07(+2.61%)
Mar 08, 2022 2.300 2.780 2.240 2.680 2,889,616 +0.15(+5.93%)
Mar 07, 2022 2.370 2.570 2.350 2.530 2,310,934 +0.18(+7.66%)
Mar 04, 2022 2.310 2.410 2.300 2.350 1,053,088 -0.01(-0.42%)
Mar 03, 2022 2.540 2.560 2.330 2.360 1,298,404 -0.16(-6.35%)
Mar 02, 2022 2.550 2.570 2.475 2.520 607,253 -0.01(-0.40%)
Mar 01, 2022 2.590 2.700 2.520 2.530 841,450 -0.11(-4.17%)
Feb 28, 2022 2.570 2.720 2.570 2.640 560,666 +0.00(+0.00%)
Feb 25, 2022 2.630 2.640 2.540 2.640 932,868 -0.01(-0.38%)
Feb 24, 2022 2.340 2.660 2.280 2.650 1,410,245 +0.14(+5.58%)
Feb 23, 2022 2.650 2.660 2.490 2.510 1,214,303 -0.09(-3.46%)
Feb 22, 2022 2.590 2.710 2.530 2.600 1,262,040 -0.03(-1.14%)
Feb 18, 2022 2.630 0 -0.11(-4.01%)
Feb 17, 2022 2.800 2.860 2.715 2.740 763,099 -0.13(-4.53%)
Feb 16, 2022 2.850 2.925 2.800 2.870 514,681 -0.04(-1.37%)
Feb 15, 2022 2.810 2.920 2.795 2.910 738,479 +0.17(+6.20%)
Feb 14, 2022 2.640 2.790 2.590 2.740 1,027,087 +0.07(+2.62%)
Feb 11, 2022 2.870 2.870 2.640 2.670 1,047,997 -0.16(-5.65%)
Feb 10, 2022 2.870 3.020 2.820 2.830 945,657 -0.14(-4.71%)
Feb 09, 2022 2.800 2.970 2.725 2.970 1,296,638 +0.22(+8.00%)
Feb 08, 2022 2.740 2.795 2.715 2.750 942,677 +0.05(+1.85%)
Feb 07, 2022 2.780 2.835 2.690 2.700 1,033,434 -0.07(-2.53%)
Feb 04, 2022 2.710 2.830 2.640 2.770 1,019,915 +0.10(+3.75%)
Feb 03, 2022 2.750 2.660 2.670 954,323 -0.19(-6.64%)
Feb 02, 2022 3.110 3.115 2.845 2.860 913,534 -0.23(-7.44%)
Feb 01, 2022 3.000 3.105 2.900 3.090 1,142,673 +0.15(+5.10%)
Jan 31, 2022 2.740 2.940 1,667,554 +0.18(+6.52%)
Jan 28, 2022 2.660 2.800 2.580 2.760 1,436,314 +0.10(+3.76%)
Jan 27, 2022 2.950 2.950 2.635 2.660 1,633,371 -0.25(-8.59%)
Jan 26, 2022 3.090 3.120 2.890 2.910 1,093,319 -0.06(-2.02%)
Jan 25, 2022 3.020 3.090 2.850 2.970 1,525,380 -0.20(-6.31%)
Jan 24, 2022 3.010 3.180 2.780 3.170 2,257,516 +0.00(+0.00%)
Jan 21, 2022 3.160 3.380 3.100 3.170 2,015,921 -0.05(-1.55%)
Jan 20, 2022 3.240 3.485 3.220 3.220 1,389,007 -0.02(-0.62%)
Jan 19, 2022 3.260 3.425 3.220 3.240 2,432,697 +0.02(+0.62%)
Jan 18, 2022 3.400 3.420 3.210 3.220 1,112,911 -0.28(-8.00%)
Jan 14, 2022 3.500 0 +0.00(+0.00%)
Jan 13, 2022 3.620 3.727 3.500 3.500 879,689 -0.10(-2.78%)
Jan 12, 2022 3.750 3.788 3.580 3.600 972,777 -0.05(-1.37%)
Jan 11, 2022 3.590 3.700 3.530 3.650 1,028,294 +0.06(+1.67%)
Jan 10, 2022 3.440 3.590 3.370 3.590 1,268,897 -0.02(-0.55%)
Jan 07, 2022 3.780 3.840 3.590 3.610 1,098,517 -0.17(-4.50%)
Jan 06, 2022 3.950 3.985 3.730 3.780 1,385,193 -0.14(-3.57%)
Jan 05, 2022 4.340 4.354 3.910 3.920 1,154,801 -0.35(-8.20%)
Jan 04, 2022 4.360 4.470 4.110 4.270 1,223,270 -0.05(-1.16%)
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.