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

Kopin Cp (NQ: KOPN )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 3.470 3.570 3.420 3.430 243,828 -0.09(-2.56%)
Sep 29, 2011 3.610 3.610 3.370 3.520 194,072 +0.01(+0.28%)
Sep 28, 2011 3.680 3.710 3.510 3.510 268,809 -0.18(-4.88%)
Sep 27, 2011 3.660 3.770 3.590 3.690 283,119 +0.09(+2.50%)
Sep 26, 2011 3.530 3.620 3.420 3.600 191,144 +0.11(+3.15%)
Sep 23, 2011 3.420 3.510 3.340 3.490 165,769 +0.07(+2.05%)
Sep 22, 2011 3.320 3.540 3.320 3.420 344,836 +0.00(+0.00%)
Sep 21, 2011 3.590 3.680 3.410 3.420 252,433 -0.17(-4.74%)
Sep 20, 2011 3.710 3.750 3.575 3.590 181,249 -0.12(-3.23%)
Sep 19, 2011 3.690 3.770 3.610 3.710 190,781 -0.05(-1.33%)
Sep 16, 2011 3.720 3.790 3.640 3.760 583,801 +0.06(+1.62%)
Sep 15, 2011 3.640 3.710 3.580 3.700 176,193 +0.09(+2.49%)
Sep 14, 2011 3.560 3.660 3.470 3.610 212,099 +0.10(+2.85%)
Sep 13, 2011 3.530 3.590 3.445 3.510 244,594 -0.01(-0.28%)
Sep 12, 2011 3.330 3.530 3.330 3.520 200,900 +0.15(+4.45%)
Sep 09, 2011 3.440 3.540 3.350 3.370 429,572 -0.08(-2.32%)
Sep 08, 2011 3.670 3.720 3.430 3.450 324,555 -0.27(-7.26%)
Sep 07, 2011 3.530 3.720 3.520 3.720 342,682 +0.25(+7.20%)
Sep 06, 2011 3.340 3.520 3.322 3.470 215,747 +0.01(+0.29%)
Sep 02, 2011 3.570 3.640 3.450 3.460 247,132 -0.21(-5.72%)
Sep 01, 2011 3.780 3.890 3.610 3.670 321,546 -0.11(-2.91%)
Aug 31, 2011 3.730 3.840 3.650 3.780 305,497 +0.08(+2.16%)
Aug 30, 2011 3.740 3.780 3.650 3.700 206,579 -0.07(-1.86%)
Aug 29, 2011 3.570 3.780 3.520 3.770 198,640 +0.24(+6.80%)
Aug 26, 2011 3.410 3.610 3.400 3.530 242,679 +0.08(+2.32%)
Aug 25, 2011 3.610 3.670 3.440 3.450 288,947 -0.14(-3.90%)
Aug 24, 2011 3.730 3.750 3.570 3.590 201,722 -0.14(-3.75%)
Aug 23, 2011 3.530 3.770 3.510 3.730 367,396 +0.21(+5.97%)
Aug 22, 2011 3.430 3.600 3.430 3.520 302,992 +0.18(+5.39%)
Aug 19, 2011 3.350 3.530 3.310 3.340 289,747 -0.07(-2.05%)
Aug 18, 2011 3.600 3.760 3.400 3.410 443,107 -0.33(-8.82%)
Aug 17, 2011 3.680 3.780 3.540 3.740 229,246 +0.07(+1.91%)
Aug 16, 2011 3.800 3.820 3.650 3.670 181,108 -0.17(-4.43%)
Aug 15, 2011 3.700 3.840 3.650 3.840 141,540 +0.19(+5.21%)
Aug 12, 2011 3.780 3.805 3.600 3.650 142,505 -0.09(-2.41%)
Aug 11, 2011 3.610 3.830 3.580 3.740 328,154 +0.16(+4.47%)
Aug 10, 2011 3.770 3.850 3.560 3.580 325,064 -0.28(-7.25%)
Aug 09, 2011 3.680 3.900 3.430 3.860 549,177 +0.29(+8.12%)
Aug 08, 2011 3.730 3.851 3.550 3.570 682,038 -0.29(-7.51%)
Aug 05, 2011 4.100 4.100 3.820 3.860 372,930 -0.18(-4.46%)
Aug 04, 2011 4.250 4.300 4.040 4.040 354,576 -0.25(-5.83%)
Aug 03, 2011 4.250 4.350 4.150 4.290 319,108 +0.05(+1.18%)
Aug 02, 2011 4.230 4.410 4.230 4.240 248,782 -0.01(-0.24%)
Aug 01, 2011 4.350 4.380 4.200 4.250 259,272 -0.05(-1.16%)
Jul 29, 2011 4.410 4.410 3.967 4.300 463,789 -0.19(-4.23%)
Jul 28, 2011 4.430 4.620 4.370 4.490 290,773 +0.05(+1.13%)
Jul 27, 2011 4.590 4.620 4.430 4.440 303,205 -0.17(-3.69%)
Jul 26, 2011 4.600 4.690 4.590 4.610 124,018 +0.02(+0.44%)
Jul 25, 2011 4.650 4.680 4.570 4.590 123,646 -0.13(-2.75%)
Jul 22, 2011 4.770 4.790 4.701 4.720 183,378 -0.04(-0.84%)
Jul 21, 2011 4.610 4.760 4.590 4.760 243,845 +0.15(+3.25%)
Jul 20, 2011 4.610 4.650 4.470 4.610 128,073 +0.02(+0.44%)
Jul 19, 2011 4.500 4.610 4.380 4.590 255,822 +0.12(+2.68%)
Jul 18, 2011 4.440 4.500 4.410 4.470 211,656 +0.02(+0.45%)
Jul 15, 2011 4.480 4.490 4.410 4.450 220,633 -0.02(-0.45%)
Jul 14, 2011 4.490 4.560 4.380 4.470 252,196 -0.03(-0.67%)
Jul 13, 2011 4.550 4.640 4.480 4.500 255,712 +0.00(+0.00%)
Jul 12, 2011 4.510 4.550 4.410 4.500 195,169 -0.04(-0.88%)
Jul 11, 2011 4.570 4.620 4.500 4.540 283,885 -0.06(-1.30%)
Jul 08, 2011 4.630 4.710 4.585 4.600 271,367 -0.07(-1.50%)
Jul 07, 2011 4.670 4.730 4.640 4.670 478,780 +0.04(+0.86%)
Jul 06, 2011 4.650 4.730 4.560 4.630 389,414 -0.06(-1.28%)
Jul 05, 2011 4.680 4.730 4.655 4.690 224,347 -0.01(-0.21%)
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.