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

Kopin Cp (NQ: KOPN )

0.8058 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2023 1.870 1.930 1.850 1.910 545,437 +0.04(+2.14%)
Jul 28, 2023 1.840 1.870 1.780 1.870 783,877 +0.07(+3.89%)
Jul 27, 2023 1.910 1.948 1.785 1.800 988,444 -0.09(-4.76%)
Jul 26, 2023 1.860 1.910 1.860 1.890 579,728 +0.03(+1.61%)
Jul 25, 2023 1.950 1.970 1.850 1.860 769,148 -0.08(-4.12%)
Jul 24, 2023 2.020 2.030 1.870 1.940 1,169,323 -0.09(-4.43%)
Jul 21, 2023 2.020 2.045 1.940 2.030 1,221,046 +0.03(+1.50%)
Jul 20, 2023 2.140 2.150 1.970 2.000 1,674,251 -0.14(-6.54%)
Jul 19, 2023 2.100 2.320 2.100 2.140 2,328,303 +0.06(+2.88%)
Jul 18, 2023 2.110 2.115 2.050 2.080 767,544 -0.03(-1.42%)
Jul 17, 2023 2.060 2.150 2.020 2.110 757,882 +0.11(+5.50%)
Jul 14, 2023 2.160 2.190 2.000 2.000 993,423 -0.20(-9.09%)
Jul 13, 2023 2.140 2.220 2.121 2.200 767,082 +0.08(+4.02%)
Jul 12, 2023 2.140 2.200 2.060 2.115 1,160,997 +0.03(+1.20%)
Jul 11, 2023 2.080 2.115 1.985 2.090 808,026 +0.00(+0.00%)
Jul 10, 2023 2.000 2.120 1.990 2.090 920,077 +0.08(+3.98%)
Jul 07, 2023 1.930 2.060 1.900 2.010 696,314 +0.09(+4.96%)
Jul 06, 2023 2.000 2.015 1.900 1.915 1,220,912 -0.11(-5.67%)
Jul 05, 2023 2.090 2.090 2.010 2.030 866,065 -0.06(-2.87%)
Jul 03, 2023 2.200 2.260 2.070 2.090 1,232,927 -0.06(-2.79%)
Jun 30, 2023 2.080 2.230 2.060 2.150 1,446,452 +0.10(+4.88%)
Jun 29, 2023 2.060 2.210 2.020 2.050 1,478,450 +0.01(+0.49%)
Jun 28, 2023 2.000 2.050 2.000 2.040 663,117 -0.02(-0.97%)
Jun 27, 2023 2.050 2.070 1.970 2.060 492,365 +0.05(+2.49%)
Jun 26, 2023 2.130 2.250 1.960 2.010 2,231,761 -0.14(-6.51%)
Jun 23, 2023 2.020 2.170 2.014 2.150 1,202,897 +0.09(+4.37%)
Jun 22, 2023 2.030 2.150 2.005 2.060 937,912 +0.00(+0.00%)
Jun 21, 2023 2.020 2.170 2.010 2.060 1,560,332 +0.04(+1.98%)
Jun 20, 2023 2.040 2.110 1.980 2.020 734,548 -0.02(-0.98%)
Jun 16, 2023 2.130 2.130 1.970 2.040 1,463,010 -0.09(-4.45%)
Jun 15, 2023 2.120 2.150 2.060 2.135 618,735 +0.01(+0.71%)
Jun 14, 2023 2.140 2.180 2.070 2.120 1,062,468 -0.01(-0.47%)
Jun 13, 2023 2.270 2.370 2.060 2.130 2,662,790 -0.14(-5.96%)
Jun 12, 2023 2.220 2.300 2.160 2.265 876,295 +0.10(+4.86%)
Jun 09, 2023 2.350 2.370 2.130 2.160 1,028,087 -0.10(-4.42%)
Jun 08, 2023 2.070 2.360 2.055 2.260 2,020,198 +0.23(+11.33%)
Jun 07, 2023 1.980 2.110 1.930 2.030 1,392,808 +0.13(+6.84%)
Jun 06, 2023 1.980 2.031 1.860 1.900 1,932,363 -0.20(-9.52%)
Jun 05, 2023 2.070 2.250 2.060 2.100 2,075,214 +0.02(+0.72%)
Jun 02, 2023 2.300 2.340 2.010 2.085 2,097,167 -0.19(-8.15%)
Jun 01, 2023 2.220 2.500 2.170 2.270 3,122,487 +0.10(+4.61%)
May 31, 2023 2.080 2.300 1.800 2.170 3,622,943 +0.14(+6.90%)
May 30, 2023 1.720 2.060 1.720 2.030 2,323,012 +0.29(+16.67%)
May 26, 2023 1.620 1.760 1.580 1.740 1,309,349 +0.14(+8.75%)
May 25, 2023 1.460 1.690 1.450 1.600 921,380 +0.13(+8.84%)
May 24, 2023 1.380 1.480 1.370 1.470 456,160 +0.05(+3.52%)
May 23, 2023 1.480 1.520 1.375 1.420 1,054,632 -0.14(-8.97%)
May 22, 2023 1.610 1.650 1.530 1.560 648,996 -0.09(-5.45%)
May 19, 2023 1.650 1.670 1.440 1.650 1,334,813 +0.03(+1.85%)
May 18, 2023 1.420 1.690 1.410 1.620 2,604,011 +0.22(+15.71%)
May 17, 2023 1.270 1.420 1.240 1.400 1,266,929 +0.11(+8.53%)
May 16, 2023 1.160 1.310 1.160 1.290 667,215 +0.12(+10.26%)
May 15, 2023 1.180 1.200 1.170 1.170 382,385 -0.02(-1.68%)
May 12, 2023 1.120 1.230 1.120 1.190 884,618 +0.07(+6.25%)
May 11, 2023 1.040 1.120 1.030 1.120 932,986 +0.12(+12.00%)
May 10, 2023 1.000 1.030 0.9905 1.000 196,216 -0.01(-0.99%)
May 09, 2023 1.000 1.010 0.9940 1.010 220,138 +0.02(+1.51%)
May 08, 2023 1.010 1.020 0.9860 0.9950 358,578 -0.02(-1.49%)
May 05, 2023 1.000 1.010 0.9921 1.010 155,303 +0.00(+0.00%)
May 04, 2023 1.000 1.020 0.9850 1.010 204,821 +0.00(+0.00%)
May 03, 2023 0.9800 1.030 0.9800 1.010 257,722 +0.02(+2.01%)
May 02, 2023 1.020 1.030 0.9801 0.9901 234,099 -0.03(-2.93%)
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.