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 (%)
Aug 29, 2014 4.040 3.970 3.970 3.970 178,400 -0.08(-1.98%)
Aug 28, 2014 4.170 4.220 4.030 4.050 126,410 -0.13(-3.11%)
Aug 27, 2014 4.100 4.300 4.030 4.180 410,894 +0.12(+2.96%)
Aug 26, 2014 3.850 4.230 3.850 4.060 818,359 +0.24(+6.28%)
Aug 25, 2014 3.690 3.850 3.660 3.820 247,325 +0.14(+3.80%)
Aug 22, 2014 3.660 3.730 3.620 3.680 78,359 +0.03(+0.82%)
Aug 21, 2014 3.620 3.710 3.620 3.650 80,835 +0.00(+0.00%)
Aug 20, 2014 3.730 3.730 3.590 3.650 118,909 -0.07(-1.88%)
Aug 19, 2014 3.730 3.790 3.670 3.720 69,521 +0.00(+0.00%)
Aug 18, 2014 3.700 3.730 3.650 3.720 128,618 +0.06(+1.64%)
Aug 15, 2014 3.800 3.800 3.580 3.660 175,611 -0.08(-2.14%)
Aug 14, 2014 3.660 3.761 3.610 3.740 186,101 +0.06(+1.63%)
Aug 13, 2014 3.710 3.720 3.640 3.680 108,398 -0.02(-0.54%)
Aug 12, 2014 3.720 3.730 3.630 3.700 154,647 -0.07(-1.86%)
Aug 11, 2014 3.860 3.890 3.700 3.770 249,438 -0.02(-0.53%)
Aug 08, 2014 3.730 3.830 3.640 3.790 343,315 +0.06(+1.61%)
Aug 07, 2014 3.600 3.950 3.460 3.730 530,984 +0.27(+7.80%)
Aug 06, 2014 3.370 3.530 3.370 3.460 190,775 +0.07(+2.06%)
Aug 05, 2014 3.310 3.390 3.280 3.390 156,497 +0.04(+1.19%)
Aug 04, 2014 3.380 3.400 3.260 3.350 135,138 -0.02(-0.59%)
Aug 01, 2014 3.450 3.490 3.300 3.370 173,673 -0.06(-1.75%)
Jul 31, 2014 3.380 3.510 3.350 3.430 291,894 +0.00(+0.00%)
Jul 30, 2014 3.590 3.590 3.390 3.430 118,576 -0.11(-3.11%)
Jul 29, 2014 3.600 3.700 3.500 3.540 241,807 -0.03(-0.84%)
Jul 28, 2014 3.480 3.690 3.450 3.570 426,084 +0.14(+4.08%)
Jul 25, 2014 3.090 3.480 3.090 3.430 716,502 +0.29(+9.24%)
Jul 24, 2014 3.190 3.210 3.132 3.140 110,584 +0.00(+0.00%)
Jul 23, 2014 3.190 3.250 3.130 3.140 119,722 -0.02(-0.63%)
Jul 22, 2014 3.140 3.210 3.130 3.160 76,706 +0.03(+0.96%)
Jul 21, 2014 3.080 3.150 3.070 3.130 126,948 +0.02(+0.64%)
Jul 18, 2014 3.010 3.110 3.010 3.110 152,862 +0.08(+2.64%)
Jul 17, 2014 3.060 3.240 3.010 3.030 280,667 -0.05(-1.62%)
Jul 16, 2014 3.100 3.130 3.075 3.080 92,394 +0.02(+0.65%)
Jul 15, 2014 3.120 3.140 3.040 3.060 151,995 -0.05(-1.61%)
Jul 14, 2014 3.100 3.130 3.050 3.110 133,089 +0.06(+1.97%)
Jul 11, 2014 3.080 3.131 3.050 3.050 112,148 -0.05(-1.61%)
Jul 10, 2014 3.050 3.160 3.050 3.100 88,300 -0.04(-1.27%)
Jul 09, 2014 3.100 3.180 3.090 3.140 86,012 +0.06(+1.95%)
Jul 08, 2014 3.140 3.160 3.030 3.080 217,289 -0.07(-2.22%)
Jul 07, 2014 3.240 3.270 3.150 3.150 189,547 -0.12(-3.67%)
Jul 03, 2014 3.270 3.270 3.270 3.270 76,700 +0.01(+0.31%)
Jul 02, 2014 3.340 3.380 3.260 3.260 95,670 -0.11(-3.26%)
Jul 01, 2014 3.260 3.400 3.250 3.370 251,671 +0.11(+3.37%)
Jun 30, 2014 3.290 3.290 3.230 3.260 152,760 -0.07(-2.10%)
Jun 27, 2014 3.110 3.340 3.110 3.330 422,549 +0.18(+5.71%)
Jun 26, 2014 3.200 3.220 3.140 3.150 117,925 -0.06(-1.87%)
Jun 25, 2014 3.280 3.350 3.210 3.210 115,361 -0.08(-2.43%)
Jun 24, 2014 3.350 3.430 3.285 3.290 186,922 -0.06(-1.79%)
Jun 23, 2014 3.400 3.430 3.270 3.350 145,988 +0.08(+2.45%)
Jun 20, 2014 3.260 3.310 3.190 3.270 451,282 +0.03(+0.93%)
Jun 19, 2014 3.310 3.310 3.210 3.240 80,042 -0.04(-1.22%)
Jun 18, 2014 3.320 3.340 3.250 3.280 101,106 -0.05(-1.50%)
Jun 17, 2014 3.270 3.380 3.260 3.330 150,742 +0.06(+1.83%)
Jun 16, 2014 3.240 3.290 3.200 3.270 104,706 +0.01(+0.31%)
Jun 13, 2014 3.180 3.283 3.120 3.260 143,843 +0.11(+3.49%)
Jun 12, 2014 3.250 3.250 3.130 3.150 175,579 -0.09(-2.78%)
Jun 11, 2014 3.290 3.340 3.180 3.240 136,765 -0.07(-2.11%)
Jun 10, 2014 3.410 3.410 3.290 3.310 163,993 -0.03(-0.90%)
Jun 06, 2014 3.300 3.430 3.250 3.340 326,918 +0.09(+2.77%)
Jun 05, 2014 3.080 3.290 3.050 3.250 228,306 +0.16(+5.18%)
Jun 04, 2014 3.000 3.120 3.000 3.090 109,225 +0.07(+2.32%)
Jun 03, 2014 3.040 3.070 3.000 3.020 133,213 -0.02(-0.66%)
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.