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, 2020 1.540 1.540 1.450 1.510 459,839 -0.02(-1.31%)
Aug 28, 2020 1.510 1.540 1.490 1.530 477,200 +0.01(+0.66%)
Aug 27, 2020 1.550 1.550 1.450 1.520 815,689 -0.03(-1.94%)
Aug 26, 2020 1.440 1.550 1.440 1.550 1,048,157 +0.14(+9.93%)
Aug 25, 2020 1.400 1.430 1.370 1.410 621,227 +0.04(+2.92%)
Aug 24, 2020 1.360 1.380 1.330 1.370 642,466 +0.03(+2.24%)
Aug 21, 2020 1.410 1.415 1.320 1.340 923,100 -0.08(-5.63%)
Aug 20, 2020 1.480 1.490 1.410 1.420 408,072 -0.05(-3.40%)
Aug 19, 2020 1.470 1.520 1.420 1.470 548,924 +0.00(+0.00%)
Aug 18, 2020 1.500 1.520 1.380 1.470 1,249,782 -0.04(-2.65%)
Aug 17, 2020 1.510 1.580 1.490 1.510 1,007,436 +0.02(+1.34%)
Aug 14, 2020 1.670 1.690 1.465 1.490 1,943,400 -0.21(-12.35%)
Aug 13, 2020 1.650 1.750 1.630 1.700 505,561 +0.10(+6.25%)
Aug 12, 2020 1.750 1.780 1.560 1.600 1,358,042 -0.13(-7.51%)
Aug 11, 2020 1.840 1.840 1.720 1.730 769,302 -0.09(-4.95%)
Aug 10, 2020 1.810 1.870 1.770 1.820 455,343 +0.02(+1.11%)
Aug 07, 2020 1.890 1.890 1.760 1.800 442,900 -0.08(-4.26%)
Aug 06, 2020 1.770 1.890 1.720 1.880 569,548 +0.03(+1.62%)
Aug 05, 2020 1.890 1.910 1.720 1.850 1,484,912 -0.07(-3.65%)
Aug 04, 2020 2.070 2.120 1.680 1.920 1,979,878 -0.22(-10.28%)
Aug 03, 2020 2.030 2.160 2.020 2.140 1,370,833 +0.13(+6.47%)
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%)
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.