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 (%)
May 31, 2002 8.090 8.130 7.720 7.750 388,100 -0.37(-4.56%)
May 28, 2002 8.110 8.230 7.910 8.120 354,900 +0.04(+0.50%)
May 27, 2002 8.270 8.280 8.040 8.080 407,600 +0.00(+0.00%)
May 24, 2002 8.270 8.280 8.040 8.080 405,300 -0.30(-3.58%)
May 23, 2002 8.130 8.420 7.861 8.380 453,900 +0.35(+4.36%)
May 22, 2002 7.990 8.190 7.750 8.030 567,200 +0.01(+0.12%)
May 21, 2002 8.330 8.540 8.010 8.020 375,700 -0.45(-5.31%)
May 20, 2002 8.600 8.600 8.340 8.470 444,400 -0.25(-2.87%)
May 17, 2002 8.800 8.950 8.500 8.720 555,000 -0.05(-0.57%)
May 16, 2002 8.340 8.790 8.330 8.770 648,100 +0.24(+2.81%)
May 15, 2002 8.260 8.750 8.140 8.530 918,200 +0.18(+2.16%)
May 14, 2002 8.100 8.200 7.680 8.350 833,700 +0.69(+9.01%)
May 13, 2002 7.020 7.700 6.950 7.660 528,700 +0.61(+8.65%)
May 10, 2002 7.500 7.660 6.980 7.050 577,600 -0.38(-5.11%)
May 09, 2002 8.130 8.240 7.360 7.430 779,000 -0.76(-9.28%)
May 08, 2002 7.480 8.190 7.480 8.190 946,200 +1.19(+17.00%)
May 07, 2002 6.920 7.170 6.610 7.000 917,700 +0.12(+1.74%)
May 06, 2002 7.460 7.550 6.850 6.880 645,900 -0.59(-7.90%)
May 03, 2002 7.670 7.760 7.380 7.470 428,400 -0.12(-1.58%)
May 02, 2002 7.700 7.890 7.580 7.590 517,000 +0.00(+0.00%)
May 01, 2002 7.790 7.940 7.390 7.590 1,006,300 -0.35(-4.41%)
Apr 30, 2002 7.740 8.200 7.710 7.940 975,600 +0.04(+0.51%)
Apr 29, 2002 8.350 8.400 7.800 7.900 685,500 -0.38(-4.59%)
Apr 26, 2002 9.050 9.150 8.250 8.280 583,800 -0.58(-6.55%)
Apr 25, 2002 8.999 9.050 8.530 8.860 431,600 -0.04(-0.45%)
Apr 24, 2002 8.990 9.400 8.730 8.900 966,300 +0.32(+3.73%)
Apr 23, 2002 8.850 8.920 8.550 8.580 449,000 -0.26(-2.94%)
Apr 22, 2002 9.240 9.250 8.800 8.840 313,200 -0.42(-4.54%)
Apr 19, 2002 9.590 9.880 9.250 9.260 397,500 -0.25(-2.63%)
Apr 18, 2002 9.380 9.610 9.160 9.510 1,037,800 -0.11(-1.14%)
Apr 17, 2002 9.490 9.890 9.440 9.620 1,143,700 +0.34(+3.66%)
Apr 16, 2002 8.660 9.350 8.660 9.280 879,600 +0.84(+9.95%)
Apr 15, 2002 8.340 8.580 8.090 8.440 394,500 +0.12(+1.44%)
Apr 12, 2002 7.720 8.350 7.710 8.320 773,100 +0.69(+9.06%)
Apr 11, 2002 8.120 8.140 7.550 7.629 620,400 -0.53(-6.51%)
Apr 10, 2002 8.200 8.360 7.720 8.160 1,043,000 -0.10(-1.21%)
Apr 09, 2002 8.410 8.720 8.020 8.260 465,400 -0.02(-0.24%)
Apr 08, 2002 8.260 8.450 7.850 8.280 520,800 -0.04(-0.48%)
Apr 05, 2002 8.690 8.810 8.280 8.320 306,700 -0.30(-3.48%)
Apr 04, 2002 8.520 8.900 8.250 8.620 691,000 +0.07(+0.82%)
Apr 03, 2002 9.050 9.060 8.390 8.550 725,400 -0.45(-5.00%)
Apr 02, 2002 9.230 9.480 8.950 9.000 795,200 -0.02(-0.22%)
Apr 01, 2002 9.080 9.140 8.750 9.020 463,500 -0.09(-0.99%)
Mar 29, 2002 9.260 9.400 8.960 9.110 559,300 +0.00(+0.00%)
Mar 28, 2002 9.260 9.400 8.960 9.110 558,800 +0.09(+1.00%)
Mar 27, 2002 9.200 9.420 8.980 9.020 583,400 +0.08(+0.89%)
Mar 26, 2002 8.680 9.100 8.570 8.940 471,100 +0.35(+4.07%)
Mar 25, 2002 9.040 9.110 8.560 8.590 499,900 -0.45(-4.98%)
Mar 22, 2002 9.190 9.260 8.861 9.040 583,100 +0.00(+0.00%)
Mar 21, 2002 9.040 9.240 8.680 9.040 785,400 +0.08(+0.89%)
Mar 20, 2002 9.250 9.340 8.960 8.960 1,033,900 -0.51(-5.39%)
Mar 19, 2002 9.700 9.940 9.380 9.470 653,000 -0.08(-0.84%)
Mar 18, 2002 9.760 9.860 9.360 9.550 496,400 +0.05(+0.53%)
Mar 15, 2002 9.330 9.500 9.050 9.500 624,100 +0.11(+1.17%)
Mar 14, 2002 9.410 9.750 9.300 9.390 601,700 +0.00(+0.00%)
Mar 13, 2002 9.560 9.650 9.130 9.390 740,300 -0.42(-4.28%)
Mar 12, 2002 10.18 10.19 9.650 9.810 1,277,600 -0.87(-8.15%)
Mar 11, 2002 10.69 10.93 10.35 10.68 1,021,400 +0.06(+0.56%)
Mar 08, 2002 10.05 10.72 9.790 10.62 1,356,400 +0.94(+9.71%)
Mar 07, 2002 10.15 10.61 9.500 9.680 1,127,300 -0.34(-3.39%)
Mar 06, 2002 9.350 10.15 9.200 10.02 1,537,200 +0.67(+7.17%)
Mar 05, 2002 9.150 9.730 8.809 9.350 1,111,600 +0.37(+4.12%)
Mar 04, 2002 8.130 9.180 8.030 8.980 1,655,500 +1.01(+12.67%)
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.