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

Kopin Cp (NQ: KOPN )

0.8327 +0.0063 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2005 5.370 5.430 5.220 5.350 788,318 -0.05(-0.93%)
Dec 29, 2005 5.500 5.580 5.390 5.400 264,587 -0.14(-2.53%)
Dec 28, 2005 5.410 5.570 5.390 5.540 447,500 +0.12(+2.21%)
Dec 27, 2005 5.640 5.660 5.410 5.420 346,600 -0.23(-4.07%)
Dec 23, 2005 5.650 5.750 5.550 5.650 257,643 -0.01(-0.18%)
Dec 22, 2005 5.600 5.740 5.500 5.660 401,724 +0.12(+2.17%)
Dec 21, 2005 5.550 5.750 5.500 5.540 493,262 +0.04(+0.73%)
Dec 20, 2005 5.350 5.690 5.330 5.500 800,552 +0.18(+3.38%)
Dec 19, 2005 5.650 5.740 5.290 5.320 926,117 -0.25(-4.49%)
Dec 16, 2005 6.000 6.080 5.570 5.570 1,325,267 -0.43(-7.17%)
Dec 15, 2005 5.990 6.170 5.920 6.000 874,691 +0.01(+0.17%)
Dec 14, 2005 6.150 6.190 5.890 5.990 991,764 -0.20(-3.23%)
Dec 13, 2005 6.660 6.670 6.090 6.190 859,054 -0.50(-7.47%)
Dec 12, 2005 6.800 6.800 6.580 6.690 359,283 +0.05(+0.75%)
Dec 09, 2005 6.710 6.760 6.580 6.640 370,943 -0.02(-0.30%)
Dec 08, 2005 6.700 6.850 6.440 6.660 705,208 -0.04(-0.60%)
Dec 07, 2005 7.010 7.010 6.700 6.700 423,735 -0.26(-3.74%)
Dec 06, 2005 6.920 7.150 6.910 6.960 488,555 +0.07(+1.02%)
Dec 05, 2005 7.190 7.250 6.860 6.890 715,710 -0.26(-3.64%)
Dec 02, 2005 7.200 7.260 7.030 7.150 674,613 -0.08(-1.11%)
Dec 01, 2005 6.850 7.230 6.700 7.230 1,638,298 +0.39(+5.70%)
Nov 30, 2005 6.850 6.870 6.720 6.840 453,243 +0.02(+0.29%)
Nov 29, 2005 6.690 6.900 6.670 6.820 334,827 +0.27(+4.12%)
Nov 28, 2005 6.670 6.750 6.550 6.550 341,951 -0.16(-2.38%)
Nov 25, 2005 6.790 6.800 6.670 6.710 90,801 -0.01(-0.15%)
Nov 23, 2005 6.920 7.000 6.710 6.720 399,220 -0.17(-2.47%)
Nov 22, 2005 6.600 6.940 6.600 6.890 423,897 +0.27(+4.08%)
Nov 21, 2005 6.680 6.700 6.510 6.620 407,010 -0.06(-0.90%)
Nov 18, 2005 6.600 6.750 6.530 6.680 439,503 +0.10(+1.52%)
Nov 17, 2005 6.300 6.610 6.300 6.580 473,423 +0.28(+4.44%)
Nov 16, 2005 6.520 6.650 6.210 6.300 481,114 -0.23(-3.52%)
Nov 15, 2005 6.700 6.790 6.520 6.530 314,009 -0.14(-2.10%)
Nov 14, 2005 6.770 6.780 6.590 6.670 412,706 -0.02(-0.30%)
Nov 11, 2005 6.830 6.930 6.650 6.690 347,691 -0.22(-3.18%)
Nov 10, 2005 7.010 7.050 6.510 6.910 618,344 -0.09(-1.29%)
Nov 09, 2005 6.700 7.000 6.650 7.000 515,856 +0.30(+4.48%)
Nov 08, 2005 6.900 6.900 6.590 6.700 471,326 -0.20(-2.90%)
Nov 07, 2005 6.600 6.950 6.450 6.900 782,856 +0.45(+6.98%)
Nov 04, 2005 6.470 6.650 6.330 6.450 574,332 -0.01(-0.15%)
Nov 03, 2005 6.430 6.670 6.340 6.460 1,068,728 +0.06(+0.94%)
Nov 02, 2005 5.800 6.480 5.750 6.400 2,102,668 +0.94(+17.22%)
Nov 01, 2005 5.620 5.670 5.350 5.460 514,403 -0.19(-3.36%)
Oct 31, 2005 5.670 5.820 5.610 5.650 322,736 -0.05(-0.88%)
Oct 28, 2005 5.450 5.700 5.350 5.700 278,167 +0.25(+4.59%)
Oct 27, 2005 5.760 5.810 5.420 5.450 486,870 -0.34(-5.87%)
Oct 26, 2005 5.880 5.930 5.750 5.790 260,670 -0.08(-1.36%)
Oct 25, 2005 6.050 6.050 5.790 5.870 258,021 -0.20(-3.29%)
Oct 24, 2005 5.950 6.100 5.750 6.070 343,755 +0.09(+1.51%)
Oct 21, 2005 5.860 6.070 5.710 5.980 298,549 +0.09(+1.53%)
Oct 20, 2005 6.040 6.160 5.841 5.890 419,285 -0.12(-2.00%)
Oct 19, 2005 5.800 6.010 5.660 6.010 574,858 +0.18(+3.09%)
Oct 18, 2005 5.860 5.940 5.790 5.830 235,688 -0.07(-1.19%)
Oct 17, 2005 5.880 6.080 5.750 5.900 434,406 -0.01(-0.17%)
Oct 14, 2005 5.950 6.020 5.766 5.910 345,153 -0.04(-0.67%)
Oct 13, 2005 5.740 6.090 5.720 5.950 1,046,999 +0.26(+4.57%)
Oct 12, 2005 5.700 5.790 5.300 5.690 964,912 -0.05(-0.87%)
Oct 11, 2005 6.150 6.150 5.600 5.740 1,379,662 -0.49(-7.87%)
Oct 10, 2005 6.580 6.600 6.130 6.230 849,760 -0.39(-5.89%)
Oct 07, 2005 6.610 6.700 6.570 6.620 197,760 +0.03(+0.46%)
Oct 06, 2005 6.580 6.740 6.450 6.590 346,976 -0.04(-0.60%)
Oct 05, 2005 6.860 6.880 6.500 6.630 638,602 -0.26(-3.77%)
Oct 04, 2005 6.950 7.040 6.870 6.890 319,074 -0.10(-1.43%)
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.