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

Kopin Cp (NQ: KOPN )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 4.880 4.940 4.780 4.810 231,559 -0.07(-1.43%)
Apr 28, 2011 4.830 4.880 4.750 4.880 311,897 +0.05(+1.04%)
Apr 27, 2011 4.780 4.830 4.640 4.830 296,795 +0.03(+0.63%)
Apr 26, 2011 4.480 4.800 4.480 4.800 408,853 +0.35(+7.87%)
Apr 25, 2011 4.450 4.505 4.360 4.450 203,226 -0.05(-1.11%)
Apr 21, 2011 4.590 4.590 4.450 4.500 137,960 -0.06(-1.32%)
Apr 20, 2011 4.450 4.560 4.390 4.560 265,110 +0.11(+2.47%)
Apr 19, 2011 4.420 4.470 4.370 4.450 141,495 +0.04(+0.91%)
Apr 18, 2011 4.410 4.420 4.350 4.410 215,798 -0.06(-1.34%)
Apr 15, 2011 4.410 4.490 4.310 4.470 268,863 +0.03(+0.68%)
Apr 14, 2011 4.290 4.440 4.290 4.440 125,724 +0.10(+2.30%)
Apr 13, 2011 4.550 4.550 4.300 4.340 389,925 -0.20(-4.41%)
Apr 12, 2011 4.550 4.580 4.500 4.540 276,001 -0.04(-0.87%)
Apr 11, 2011 4.670 4.690 4.550 4.580 210,569 -0.10(-2.14%)
Apr 08, 2011 4.650 4.700 4.520 4.680 257,822 +0.05(+1.08%)
Apr 07, 2011 4.700 4.710 4.580 4.630 229,499 -0.08(-1.70%)
Apr 06, 2011 4.710 4.740 4.700 4.710 238,460 +0.03(+0.64%)
Apr 05, 2011 4.640 4.730 4.640 4.680 406,091 +0.03(+0.65%)
Apr 04, 2011 4.690 4.710 4.500 4.650 238,566 -0.01(-0.21%)
Apr 01, 2011 4.600 4.670 4.520 4.660 439,115 +0.08(+1.75%)
Mar 31, 2011 4.510 4.590 4.460 4.580 217,610 +0.04(+0.88%)
Mar 30, 2011 4.450 4.540 4.420 4.540 323,973 +0.11(+2.48%)
Mar 29, 2011 4.410 4.480 4.410 4.430 177,290 +0.00(+0.00%)
Mar 28, 2011 4.380 4.470 4.310 4.430 190,721 +0.08(+1.84%)
Mar 25, 2011 4.290 4.370 4.270 4.350 196,919 +0.08(+1.87%)
Mar 24, 2011 4.250 4.300 4.190 4.270 128,797 +0.04(+0.95%)
Mar 23, 2011 4.170 4.250 4.120 4.230 356,185 +0.04(+0.95%)
Mar 22, 2011 4.200 4.200 4.145 4.190 139,344 -0.02(-0.48%)
Mar 21, 2011 4.200 4.260 4.150 4.210 298,039 -0.03(-0.71%)
Mar 18, 2011 4.180 4.240 4.130 4.240 443,014 +0.08(+1.92%)
Mar 17, 2011 4.160 4.190 4.060 4.160 358,191 +0.04(+0.97%)
Mar 16, 2011 4.120 4.150 4.090 4.120 452,710 -0.02(-0.48%)
Mar 15, 2011 4.110 4.160 4.110 4.140 289,890 -0.08(-1.90%)
Mar 14, 2011 4.100 4.240 4.100 4.220 211,964 +0.06(+1.44%)
Mar 11, 2011 4.150 4.160 4.090 4.160 299,025 +0.00(+0.00%)
Mar 10, 2011 4.090 4.170 4.020 4.160 507,426 +0.01(+0.24%)
Mar 09, 2011 4.220 4.220 4.130 4.150 237,394 -0.08(-1.89%)
Mar 08, 2011 4.160 4.240 4.140 4.230 267,098 +0.06(+1.32%)
Mar 07, 2011 4.280 4.280 4.110 4.175 501,734 -0.11(-2.45%)
Mar 04, 2011 4.250 4.280 4.160 4.280 452,697 +0.04(+0.94%)
Mar 03, 2011 4.300 4.350 4.150 4.240 581,564 -0.11(-2.53%)
Mar 02, 2011 4.270 4.395 4.190 4.350 352,587 +0.06(+1.40%)
Mar 01, 2011 4.380 4.400 4.270 4.290 405,117 -0.10(-2.28%)
Feb 28, 2011 4.340 4.390 4.240 4.390 495,200 +0.05(+1.15%)
Feb 25, 2011 4.180 4.340 4.150 4.340 325,531 +0.17(+4.08%)
Feb 24, 2011 4.120 4.170 4.070 4.170 218,611 +0.05(+1.21%)
Feb 23, 2011 4.110 4.150 4.050 4.120 379,131 +0.00(+0.00%)
Feb 22, 2011 4.150 4.170 4.080 4.120 511,687 -0.07(-1.67%)
Feb 18, 2011 4.180 4.200 4.150 4.190 270,242 +0.04(+0.96%)
Feb 17, 2011 4.110 4.180 4.110 4.150 328,319 +0.04(+0.97%)
Feb 16, 2011 4.110 4.120 4.090 4.110 135,312 +0.02(+0.49%)
Feb 15, 2011 4.150 4.190 4.090 4.090 330,233 -0.07(-1.68%)
Feb 14, 2011 4.170 4.210 4.120 4.160 184,286 +0.01(+0.24%)
Feb 11, 2011 4.160 4.180 4.140 4.150 147,636 -0.02(-0.48%)
Feb 10, 2011 4.160 4.220 4.110 4.170 195,353 -0.03(-0.71%)
Feb 09, 2011 4.260 4.260 4.190 4.200 143,229 -0.09(-2.10%)
Feb 08, 2011 4.310 4.310 4.220 4.290 371,954 -0.02(-0.46%)
Feb 07, 2011 4.260 4.380 4.210 4.310 300,850 +0.05(+1.17%)
Feb 04, 2011 4.250 4.270 4.180 4.260 404,924 +0.03(+0.71%)
Feb 03, 2011 4.150 4.230 4.061 4.230 259,751 +0.06(+1.44%)
Feb 02, 2011 4.130 4.220 4.090 4.170 132,079 +0.01(+0.24%)
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.