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

Kopin Cp (NQ: KOPN )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 31, 2021 4.090 4.255 4.070 4.090 894,742 -0.02(-0.49%)
Dec 30, 2021 3.880 4.220 3.877 4.110 1,608,546 +0.21(+5.38%)
Dec 29, 2021 3.980 4.060 3.870 3.900 1,287,294 -0.12(-2.99%)
Dec 28, 2021 4.300 4.300 3.960 4.020 1,675,619 -0.35(-8.01%)
Dec 27, 2021 4.300 4.410 4.270 4.370 1,004,517 +0.03(+0.69%)
Dec 23, 2021 4.250 4.410 4.240 4.340 905,207 +0.07(+1.64%)
Dec 22, 2021 4.230 4.310 4.150 4.270 1,074,343 +0.01(+0.23%)
Dec 21, 2021 4.150 4.280 4.130 4.260 708,301 +0.17(+4.16%)
Dec 20, 2021 4.190 4.230 4.025 4.090 1,305,584 -0.22(-5.10%)
Dec 17, 2021 4.150 4.355 4.095 4.310 2,173,618 +0.08(+1.89%)
Dec 16, 2021 4.560 4.660 4.190 4.230 1,859,557 -0.17(-3.86%)
Dec 15, 2021 4.210 4.410 4.010 4.400 1,551,937 +0.21(+5.01%)
Dec 14, 2021 4.220 4.300 4.105 4.190 1,513,299 -0.14(-3.23%)
Dec 13, 2021 4.550 4.580 4.235 4.330 1,579,107 -0.21(-4.63%)
Dec 10, 2021 4.730 4.770 4.444 4.540 1,275,163 -0.11(-2.37%)
Dec 09, 2021 4.980 5.070 4.630 4.650 1,189,533 -0.44(-8.64%)
Dec 08, 2021 4.980 5.135 4.820 5.090 1,234,869 +0.13(+2.62%)
Dec 07, 2021 4.710 5.100 4.680 4.960 1,575,368 +0.28(+5.98%)
Dec 06, 2021 4.700 4.725 4.360 4.680 1,662,485 -0.02(-0.43%)
Dec 03, 2021 5.050 5.080 4.585 4.700 1,776,277 -0.29(-5.81%)
Dec 02, 2021 4.990 5.100 4.800 4.990 1,592,693 +0.08(+1.63%)
Dec 01, 2021 5.450 5.545 4.910 4.910 2,704,219 -0.31(-5.94%)
Nov 30, 2021 5.050 5.240 4.810 5.220 2,830,602 +0.08(+1.56%)
Nov 29, 2021 5.170 5.330 5.020 5.140 1,435,077 +0.04(+0.78%)
Nov 26, 2021 5.180 5.290 4.940 5.100 1,299,369 -0.28(-5.20%)
Nov 24, 2021 5.260 5.405 5.100 5.380 986,206 +0.02(+0.37%)
Nov 23, 2021 5.200 5.450 5.160 5.360 1,324,676 +0.09(+1.71%)
Nov 22, 2021 5.580 5.600 5.120 5.270 2,120,940 -0.25(-4.53%)
Nov 19, 2021 5.650 5.760 5.450 5.520 1,563,084 -0.14(-2.48%)
Nov 18, 2021 6.480 5.660 5.500 5.660 4,539,286 -0.70(-11.00%)
Nov 17, 2021 6.140 6.650 6.010 6.360 4,375,903 +0.17(+2.75%)
Nov 16, 2021 6.100 6.240 5.920 6.190 1,487,547 +0.03(+0.49%)
Nov 15, 2021 6.410 6.610 6.050 6.160 1,733,804 -0.14(-2.22%)
Nov 12, 2021 6.260 6.380 6.100 6.300 1,238,089 +0.07(+1.12%)
Nov 11, 2021 6.160 6.340 6.100 6.230 1,076,860 +0.21(+3.49%)
Nov 10, 2021 6.410 6.020 2,353,526 -0.48(-7.38%)
Nov 09, 2021 6.670 6.820 6.380 6.500 2,039,262 -0.22(-3.27%)
Nov 08, 2021 6.710 6.980 6.660 6.720 1,827,447 +0.06(+0.90%)
Nov 05, 2021 6.770 7.020 6.540 6.660 1,700,856 -0.15(-2.20%)
Nov 04, 2021 6.640 6.990 6.520 6.810 2,756,508 +0.12(+1.79%)
Nov 03, 2021 5.840 6.749 5.770 6.690 4,276,772 +0.76(+12.82%)
Nov 02, 2021 6.030 6.170 5.550 5.930 3,860,305 +0.17(+2.95%)
Nov 01, 2021 5.240 6.020 5.550 5.760 4,318,014 +0.52(+9.92%)
Oct 29, 2021 5.580 5.780 4.960 5.240 4,311,728 -0.16(-2.96%)
Oct 28, 2021 4.510 5.880 5.400 8,776,688 +0.89(+19.73%)
Oct 27, 2021 4.600 4.690 4.490 4.510 982,418 -0.12(-2.59%)
Oct 26, 2021 4.850 4.630 1,260,575 -0.18(-3.74%)
Oct 25, 2021 4.720 4.860 4.550 4.810 927,548 +0.10(+2.12%)
Oct 22, 2021 4.910 4.910 4.700 4.710 604,134 -0.28(-5.61%)
Oct 21, 2021 4.820 5.032 4.813 4.990 921,321 +0.15(+3.10%)
Oct 20, 2021 4.820 4.870 4.750 4.840 479,970 -0.01(-0.21%)
Oct 19, 2021 4.750 4.890 4.680 4.850 975,910 +0.15(+3.19%)
Oct 18, 2021 4.710 4.745 4.660 4.700 496,758 +0.01(+0.21%)
Oct 15, 2021 4.850 4.855 4.680 4.690 657,260 -0.16(-3.30%)
Oct 14, 2021 4.930 4.950 4.800 4.850 611,849 +0.02(+0.41%)
Oct 13, 2021 4.850 4.980 4.780 4.830 674,222 -0.06(-1.23%)
Oct 12, 2021 4.820 4.925 4.750 4.890 848,467 +0.07(+1.45%)
Oct 11, 2021 4.800 4.985 4.770 4.820 668,557 -0.03(-0.62%)
Oct 08, 2021 4.980 5.000 4.840 4.850 655,451 -0.15(-3.00%)
Oct 07, 2021 5.000 5.170 4.970 5.000 927,006 +0.07(+1.42%)
Oct 06, 2021 4.870 5.020 4.830 4.930 1,096,868 -0.08(-1.60%)
Oct 05, 2021 5.040 5.100 4.915 5.010 984,077 -0.02(-0.40%)
Oct 04, 2021 5.100 5.100 4.845 5.030 1,690,009 -0.16(-3.08%)
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.