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

Kopin Cp (NQ: KOPN )

0.7860 -0.0198 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 1.990 2.030 1.860 2.010 967,800 +0.06(+3.08%)
Jul 30, 2020 1.800 1.960 1.800 1.950 661,592 +0.15(+8.33%)
Jul 29, 2020 1.770 1.860 1.750 1.800 349,569 +0.02(+1.12%)
Jul 28, 2020 1.880 1.900 1.760 1.780 576,374 -0.08(-4.30%)
Jul 27, 2020 1.790 1.880 1.780 1.860 564,030 +0.08(+4.49%)
Jul 24, 2020 1.800 1.820 1.640 1.780 709,200 +0.03(+1.71%)
Jul 23, 2020 1.890 1.900 1.710 1.750 1,090,322 -0.13(-6.91%)
Jul 22, 2020 1.910 2.000 1.850 1.880 936,761 -0.03(-1.57%)
Jul 21, 2020 1.970 2.000 1.890 1.910 633,878 +0.02(+1.06%)
Jul 20, 2020 2.060 2.090 1.800 1.890 1,505,531 -0.13(-6.44%)
Jul 17, 2020 1.850 2.090 1.770 2.020 2,878,500 +0.21(+11.60%)
Jul 16, 2020 1.700 1.850 1.630 1.810 1,222,083 +0.03(+1.69%)
Jul 15, 2020 1.740 1.920 1.670 1.780 2,314,232 +0.11(+6.59%)
Jul 14, 2020 1.470 1.690 1.450 1.670 2,425,456 +0.17(+11.33%)
Jul 13, 2020 1.400 1.940 1.380 1.500 9,495,277 +0.20(+15.38%)
Jul 10, 2020 1.320 1.320 1.260 1.300 380,300 +0.01(+0.78%)
Jul 09, 2020 1.290 1.300 1.230 1.290 536,286 +0.01(+0.78%)
Jul 08, 2020 1.280 1.300 1.230 1.280 332,793 +0.03(+2.40%)
Jul 07, 2020 1.340 1.340 1.250 1.250 803,271 -0.10(-7.41%)
Jul 06, 2020 1.430 1.440 1.320 1.350 919,941 -0.05(-3.57%)
Jul 02, 2020 1.350 1.420 1.344 1.400 610,400 +0.08(+6.06%)
Jul 01, 2020 1.340 1.380 1.300 1.320 448,568 -0.01(-0.75%)
Jun 30, 2020 1.290 1.440 1.280 1.330 1,505,940 +0.11(+9.02%)
Jun 29, 2020 1.200 1.250 1.170 1.220 530,160 +0.04(+3.39%)
Jun 26, 2020 1.320 1.325 1.180 1.180 745,200 -0.13(-9.92%)
Jun 25, 2020 1.260 1.330 1.210 1.310 529,008 +0.04(+3.15%)
Jun 24, 2020 1.310 1.330 1.250 1.270 627,451 -0.02(-1.55%)
Jun 23, 2020 1.390 1.410 1.250 1.290 1,105,957 -0.10(-7.19%)
Jun 22, 2020 1.410 1.420 1.370 1.390 477,567 -0.02(-1.42%)
Jun 19, 2020 1.440 1.440 1.380 1.410 370,700 -0.01(-0.70%)
Jun 18, 2020 1.400 1.440 1.370 1.420 639,416 +0.02(+1.43%)
Jun 17, 2020 1.420 1.490 1.390 1.400 777,635 -0.02(-1.41%)
Jun 16, 2020 1.490 1.520 1.360 1.420 3,493,919 +0.00(+0.00%)
Jun 15, 2020 1.360 1.500 1.300 1.420 1,295,809 -0.02(-1.39%)
Jun 12, 2020 1.300 1.450 1.210 1.440 1,768,600 +0.25(+21.01%)
Jun 11, 2020 1.250 1.270 1.110 1.190 3,950,210 -0.23(-16.20%)
Jun 10, 2020 1.610 1.640 1.260 1.420 3,151,261 -0.11(-7.19%)
Jun 09, 2020 1.250 1.540 1.230 1.530 3,151,894 +0.27(+21.43%)
Jun 08, 2020 1.290 1.320 1.250 1.260 1,087,097 +0.01(+0.80%)
Jun 05, 2020 1.200 1.310 1.160 1.250 2,175,700 +0.05(+4.17%)
Jun 04, 2020 1.040 1.240 1.040 1.200 2,931,004 +0.16(+15.38%)
Jun 03, 2020 1.030 1.050 1.000 1.040 1,033,653 +0.02(+1.96%)
Jun 02, 2020 1.050 1.060 1.000 1.020 773,377 -0.03(-2.86%)
Jun 01, 2020 1.070 1.080 1.030 1.050 860,275 +0.01(+0.96%)
May 29, 2020 1.080 1.080 1.020 1.040 657,000 +0.02(+1.96%)
May 28, 2020 1.050 1.100 1.010 1.020 2,078,637 +0.06(+6.35%)
May 27, 2020 1.080 1.080 0.9200 0.9591 1,779,126 -0.07(-6.88%)
May 26, 2020 1.070 1.100 0.9900 1.030 1,844,316 +0.01(+0.98%)
May 22, 2020 1.110 1.110 0.9800 1.020 1,636,600 -0.06(-5.56%)
May 21, 2020 0.9900 1.100 0.9700 1.080 3,514,326 +0.10(+9.64%)
May 20, 2020 0.8400 0.9900 0.8205 0.9850 3,659,574 +0.18(+23.12%)
May 19, 2020 0.8602 0.8700 0.7811 0.8000 945,919 -0.01(-1.23%)
May 18, 2020 0.8021 0.8400 0.7600 0.8100 1,364,901 +0.05(+6.59%)
May 15, 2020 0.7100 0.7700 0.7002 0.7599 884,100 +0.03(+4.10%)
May 14, 2020 0.7300 0.7400 0.6500 0.7300 735,807 -0.01(-0.71%)
May 13, 2020 0.8800 0.8809 0.6800 0.7352 2,208,546 -0.13(-15.48%)
May 12, 2020 0.8800 0.9500 0.8200 0.8699 4,204,548 +0.05(+6.09%)
May 11, 2020 0.6700 0.8500 0.6700 0.8200 3,449,139 +0.17(+26.68%)
May 08, 2020 0.6000 0.6900 0.5776 0.6473 2,229,600 +0.07(+13.07%)
May 07, 2020 0.6000 0.6100 0.5600 0.5725 635,186 -0.03(-4.58%)
May 06, 2020 0.6100 0.6200 0.5500 0.6000 1,604,788 -0.03(-4.76%)
May 05, 2020 0.7500 0.7900 0.6000 0.6300 7,227,620 +0.04(+6.78%)
May 04, 2020 0.5000 0.6700 0.4509 0.5900 4,005,930 +0.09(+18.24%)
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.