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

Kopin Cp (NQ: KOPN )

0.8195 +0.0154 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2017 4.100 4.130 4.000 4.020 874,925 -0.09(-2.19%)
Aug 30, 2017 3.800 4.150 3.800 4.110 2,427,524 +0.31(+8.16%)
Aug 29, 2017 3.780 3.850 3.740 3.800 181,756 -0.01(-0.26%)
Aug 28, 2017 3.710 3.850 3.700 3.810 245,630 +0.10(+2.70%)
Aug 25, 2017 3.710 3.739 3.630 3.710 180,010 +0.00(+0.00%)
Aug 24, 2017 3.710 3.750 3.680 3.710 200,645 +0.00(+0.00%)
Aug 23, 2017 3.620 3.740 3.550 3.710 473,056 +0.06(+1.64%)
Aug 22, 2017 3.620 3.710 3.600 3.650 220,895 +0.04(+1.11%)
Aug 21, 2017 3.720 3.800 3.600 3.610 296,326 -0.14(-3.73%)
Aug 18, 2017 3.680 3.800 3.670 3.750 285,219 +0.03(+0.81%)
Aug 17, 2017 3.780 3.860 3.710 3.720 256,589 -0.10(-2.62%)
Aug 16, 2017 3.980 3.980 3.770 3.820 534,109 -0.13(-3.29%)
Aug 15, 2017 4.000 4.090 3.850 3.950 1,080,668 +0.04(+1.02%)
Aug 14, 2017 3.620 3.950 3.510 3.910 1,380,906 +0.32(+8.91%)
Aug 11, 2017 3.750 3.840 3.580 3.590 447,575 -0.18(-4.77%)
Aug 10, 2017 3.910 3.960 3.740 3.770 441,989 -0.18(-4.56%)
Aug 09, 2017 3.900 4.040 3.730 3.950 875,599 +0.05(+1.28%)
Aug 08, 2017 3.570 3.970 3.510 3.900 1,410,455 +0.57(+17.12%)
Aug 07, 2017 3.500 3.506 3.320 3.330 457,456 -0.15(-4.31%)
Aug 04, 2017 3.540 3.460 3.480 323,283 -0.02(-0.57%)
Aug 03, 2017 3.530 3.600 3.480 3.500 231,802 -0.05(-1.41%)
Aug 02, 2017 3.600 3.620 3.470 3.550 393,875 -0.06(-1.66%)
Aug 01, 2017 3.840 3.840 3.550 3.610 690,368 -0.19(-5.00%)
Jul 31, 2017 3.800 3.856 3.760 3.800 175,110 +0.00(+0.00%)
Jul 28, 2017 3.850 3.940 3.760 3.800 152,734 -0.03(-0.78%)
Jul 27, 2017 3.980 4.050 3.820 3.830 283,499 -0.12(-3.04%)
Jul 26, 2017 3.990 4.010 3.900 3.950 124,098 -0.01(-0.25%)
Jul 25, 2017 4.000 4.020 3.910 3.960 241,579 -0.04(-1.00%)
Jul 24, 2017 4.060 4.100 3.960 4.000 294,857 -0.03(-0.74%)
Jul 21, 2017 4.150 4.200 4.010 4.030 782,614 -0.09(-2.18%)
Jul 20, 2017 4.100 3.960 4.120 461,878 +0.02(+0.49%)
Jul 19, 2017 4.010 4.150 3.990 4.100 550,596 +0.13(+3.27%)
Jul 18, 2017 3.950 4.000 3.900 3.970 218,239 +0.02(+0.51%)
Jul 17, 2017 4.010 4.060 3.900 3.950 313,666 -0.05(-1.25%)
Jul 14, 2017 3.930 4.100 3.900 4.000 805,862 +0.07(+1.78%)
Jul 13, 2017 3.940 3.950 3.860 3.930 196,034 -0.01(-0.25%)
Jul 12, 2017 3.840 3.984 3.790 3.940 445,525 +0.16(+4.23%)
Jul 11, 2017 3.760 3.860 3.730 3.780 363,853 +0.05(+1.34%)
Jul 10, 2017 3.720 3.770 3.710 3.730 240,198 +0.02(+0.54%)
Jul 07, 2017 3.650 3.730 3.630 3.710 181,032 +0.06(+1.64%)
Jul 06, 2017 3.750 3.770 3.634 3.650 259,663 -0.11(-2.93%)
Jul 05, 2017 3.900 3.980 3.730 3.760 956,531 -0.10(-2.59%)
Jul 03, 2017 3.770 3.940 3.680 3.860 661,941 +0.15(+4.04%)
Jun 30, 2017 3.750 3.510 3.710 599,481 +0.11(+3.06%)
Jun 29, 2017 3.600 3.620 3.500 3.600 266,633 -0.03(-0.83%)
Jun 28, 2017 3.600 3.680 3.540 3.630 209,382 +0.04(+1.11%)
Jun 27, 2017 3.660 3.750 3.570 3.590 267,313 -0.05(-1.37%)
Jun 26, 2017 3.700 3.779 3.630 3.640 399,424 -0.05(-1.36%)
Jun 23, 2017 3.700 3.690 2,065,892 +0.07(+1.93%)
Jun 22, 2017 3.650 3.670 3.550 3.620 139,240 +0.00(+0.00%)
Jun 21, 2017 3.640 3.711 3.570 3.620 209,410 -0.01(-0.28%)
Jun 20, 2017 3.700 3.750 3.600 3.630 169,198 -0.08(-2.16%)
Jun 19, 2017 3.580 3.730 3.570 3.710 293,543 +0.17(+4.80%)
Jun 16, 2017 3.700 3.770 3.530 3.540 848,883 -0.19(-5.09%)
Jun 15, 2017 3.600 3.750 3.600 3.730 206,678 +0.08(+2.19%)
Jun 14, 2017 3.760 3.775 3.600 3.650 329,125 -0.07(-1.88%)
Jun 13, 2017 3.730 3.774 3.619 3.720 296,907 +0.02(+0.54%)
Jun 12, 2017 3.970 3.980 3.640 3.700 552,827 -0.24(-6.09%)
Jun 09, 2017 3.890 4.070 3.860 3.940 710,238 +0.07(+1.81%)
Jun 08, 2017 3.750 3.940 3.740 3.870 587,919 +0.16(+4.31%)
Jun 07, 2017 3.570 3.720 3.500 3.710 398,611 +0.14(+3.92%)
Jun 06, 2017 3.500 3.600 3.460 3.570 168,570 +0.07(+2.00%)
Jun 05, 2017 3.660 3.700 3.500 3.500 336,053 -0.17(-4.63%)
Jun 02, 2017 3.620 3.720 3.570 3.670 330,064 +0.10(+2.80%)
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.