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

Kopin Cp (NQ: KOPN )

0.7624 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2007 3.850 3.980 3.850 3.980 188,199 +0.13(+3.38%)
Oct 30, 2007 3.800 3.880 3.800 3.850 94,037 +0.02(+0.52%)
Oct 29, 2007 3.840 3.900 3.790 3.830 164,746 -0.04(-1.03%)
Oct 26, 2007 3.870 3.870 3.780 3.870 130,592 +0.00(+0.00%)
Oct 25, 2007 3.870 3.870 3.720 3.870 171,610 +0.00(+0.00%)
Oct 24, 2007 3.710 3.870 3.630 3.870 244,756 +0.13(+3.48%)
Oct 23, 2007 3.690 3.740 3.650 3.740 84,260 +0.09(+2.47%)
Oct 22, 2007 3.650 3.660 3.580 3.650 217,300 -0.06(-1.62%)
Oct 19, 2007 3.730 3.740 3.680 3.710 226,839 -0.03(-0.80%)
Oct 18, 2007 3.650 3.740 3.560 3.740 338,784 +0.12(+3.31%)
Oct 17, 2007 3.630 3.660 3.560 3.620 222,222 +0.00(+0.00%)
Oct 16, 2007 3.590 3.670 3.576 3.620 157,449 +0.03(+0.84%)
Oct 15, 2007 3.710 3.720 3.590 3.590 224,868 -0.15(-4.01%)
Oct 12, 2007 3.650 3.760 3.620 3.740 298,295 +0.10(+2.75%)
Oct 11, 2007 3.780 3.820 3.620 3.640 474,631 -0.14(-3.70%)
Oct 10, 2007 3.720 3.860 3.668 3.780 197,024 +0.03(+0.80%)
Oct 09, 2007 3.750 3.770 3.660 3.750 228,372 +0.00(+0.00%)
Oct 08, 2007 3.820 3.880 3.750 3.750 324,201 -0.10(-2.60%)
Oct 05, 2007 3.690 3.850 3.610 3.850 217,356 +0.16(+4.34%)
Oct 04, 2007 3.840 3.840 3.660 3.690 233,674 -0.13(-3.40%)
Oct 03, 2007 3.810 3.820 3.710 3.820 142,356 -0.04(-1.04%)
Oct 02, 2007 3.890 3.900 3.820 3.860 99,625 -0.01(-0.26%)
Oct 01, 2007 3.830 3.970 3.810 3.870 195,999 +0.06(+1.57%)
Sep 28, 2007 3.630 3.930 3.630 3.810 361,845 +0.18(+4.96%)
Sep 27, 2007 3.360 3.640 3.360 3.630 382,692 +0.14(+4.01%)
Sep 26, 2007 3.390 3.500 3.390 3.490 140,518 +0.11(+3.25%)
Sep 25, 2007 3.450 3.450 3.380 3.380 172,403 -0.06(-1.74%)
Sep 24, 2007 3.370 3.500 3.370 3.440 121,883 +0.05(+1.47%)
Sep 21, 2007 3.440 3.550 3.390 3.390 293,711 -0.12(-3.42%)
Sep 20, 2007 3.500 3.540 3.450 3.510 156,733 -0.01(-0.28%)
Sep 19, 2007 3.450 3.600 3.420 3.520 101,579 +0.06(+1.73%)
Sep 18, 2007 3.420 3.500 3.400 3.460 101,093 +0.05(+1.47%)
Sep 17, 2007 3.440 3.440 3.400 3.410 114,749 -0.07(-2.01%)
Sep 14, 2007 3.540 3.540 3.400 3.480 164,648 +0.06(+1.75%)
Sep 13, 2007 3.450 3.450 3.400 3.420 138,468 +0.00(+0.00%)
Sep 12, 2007 3.460 3.500 3.390 3.420 133,867 -0.07(-2.01%)
Sep 11, 2007 3.500 3.540 3.420 3.490 118,991 +0.03(+0.87%)
Sep 10, 2007 3.540 3.710 3.460 3.460 152,154 -0.08(-2.26%)
Sep 07, 2007 3.470 3.540 3.400 3.540 103,323 +0.04(+1.14%)
Sep 06, 2007 3.640 3.640 3.500 3.500 105,177 -0.10(-2.78%)
Sep 05, 2007 3.500 3.620 3.450 3.600 147,528 +0.05(+1.41%)
Sep 04, 2007 3.630 3.750 3.550 3.550 140,073 -0.12(-3.27%)
Aug 31, 2007 3.550 3.670 3.490 3.670 95,485 +0.16(+4.56%)
Aug 30, 2007 3.550 3.610 3.480 3.510 76,231 -0.04(-1.13%)
Aug 29, 2007 3.550 3.590 3.540 3.550 79,128 +0.00(+0.00%)
Aug 28, 2007 3.560 3.600 3.550 3.550 104,867 -0.03(-0.84%)
Aug 27, 2007 3.610 3.660 3.550 3.580 90,134 -0.04(-1.10%)
Aug 24, 2007 3.560 3.650 3.550 3.620 97,853 +0.04(+1.12%)
Aug 23, 2007 3.570 3.590 3.510 3.580 122,967 +0.00(+0.00%)
Aug 22, 2007 3.650 3.650 3.510 3.580 149,030 -0.03(-0.83%)
Aug 21, 2007 3.420 3.620 3.400 3.610 119,772 +0.14(+4.03%)
Aug 20, 2007 3.420 3.470 3.370 3.470 187,333 +0.03(+0.87%)
Aug 17, 2007 3.460 3.600 3.370 3.440 206,485 +0.03(+0.88%)
Aug 16, 2007 3.400 3.430 3.311 3.410 241,109 -0.03(-0.87%)
Aug 15, 2007 3.500 3.500 3.400 3.440 172,570 -0.10(-2.82%)
Aug 14, 2007 3.550 3.690 3.540 3.540 130,473 -0.03(-0.84%)
Aug 13, 2007 3.780 3.790 3.430 3.570 270,029 -0.25(-6.54%)
Aug 10, 2007 3.830 3.890 3.730 3.820 242,952 -0.04(-1.04%)
Aug 09, 2007 3.780 4.030 3.750 3.860 358,207 +0.04(+1.05%)
Aug 08, 2007 3.650 3.950 3.640 3.820 685,435 +0.18(+4.95%)
Aug 07, 2007 3.410 3.750 3.380 3.640 322,705 +0.19(+5.51%)
Aug 06, 2007 3.500 3.570 3.400 3.450 316,433 -0.08(-2.27%)
Aug 03, 2007 3.550 3.810 3.500 3.530 435,545 -0.05(-1.40%)
Aug 02, 2007 3.710 3.760 3.490 3.580 426,995 -0.14(-3.76%)
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.