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

Kopin Cp (NQ: KOPN )

0.8373 -0.0027 (-0.32%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 21, 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 (%)
Feb 29, 2016 1.960 1.990 1.900 1.910 212,562 -0.02(-1.04%)
Feb 26, 2016 1.850 1.930 1.850 1.930 162,273 +0.08(+4.32%)
Feb 25, 2016 1.940 1.940 1.790 1.850 179,298 +0.01(+0.54%)
Feb 24, 2016 1.750 1.850 1.750 1.840 137,835 +0.07(+3.95%)
Feb 23, 2016 1.770 1.890 1.770 1.770 344,094 -0.02(-1.12%)
Feb 22, 2016 1.900 1.900 1.780 1.790 297,577 -0.09(-4.79%)
Feb 19, 2016 1.880 1.920 1.870 1.880 90,441 +0.01(+0.53%)
Feb 18, 2016 1.890 1.910 1.860 1.870 87,943 -0.02(-1.06%)
Feb 17, 2016 1.920 1.980 1.850 1.890 152,972 +0.01(+0.53%)
Feb 16, 2016 1.800 1.940 1.790 1.880 129,571 +0.10(+5.62%)
Feb 12, 2016 1.800 1.780 1.780 1.780 116,900 +0.00(+0.00%)
Feb 11, 2016 1.750 1.830 1.750 1.780 92,901 +0.01(+0.56%)
Feb 10, 2016 1.840 1.880 1.770 1.770 166,387 -0.07(-3.80%)
Feb 09, 2016 1.750 1.880 1.750 1.840 139,040 +0.08(+4.55%)
Feb 08, 2016 1.750 1.790 1.750 1.760 265,830 -0.02(-1.12%)
Feb 05, 2016 1.900 1.960 1.780 1.780 335,959 -0.11(-5.82%)
Feb 04, 2016 1.880 1.940 1.850 1.890 81,782 +0.02(+1.07%)
Feb 03, 2016 1.890 1.960 1.820 1.870 109,948 +0.01(+0.54%)
Feb 02, 2016 1.950 1.960 1.850 1.860 222,531 -0.11(-5.58%)
Feb 01, 2016 1.930 1.990 1.930 1.970 149,943 +0.04(+2.07%)
Jan 29, 2016 1.860 1.950 1.860 1.930 257,354 +0.07(+3.76%)
Jan 28, 2016 1.890 1.940 1.860 1.860 206,717 +0.00(+0.00%)
Jan 27, 2016 1.930 1.960 1.850 1.860 356,171 -0.09(-4.62%)
Jan 26, 2016 1.940 1.955 1.910 1.950 234,440 +0.02(+1.04%)
Jan 25, 2016 1.940 2.000 1.930 1.930 134,963 -0.02(-1.03%)
Jan 22, 2016 1.970 1.990 1.930 1.950 281,598 +0.01(+0.52%)
Jan 21, 2016 1.970 2.000 1.920 1.940 495,334 -0.01(-0.51%)
Jan 20, 2016 1.980 2.000 1.850 1.950 3,081,050 -0.06(-2.99%)
Jan 19, 2016 2.040 2.160 1.950 2.010 441,525 -0.02(-0.99%)
Jan 15, 2016 2.120 2.030 2.030 2.030 557,200 -0.14(-6.45%)
Jan 14, 2016 2.210 2.220 2.120 2.170 246,870 -0.03(-1.36%)
Jan 13, 2016 2.290 2.360 2.180 2.200 341,354 -0.08(-3.51%)
Jan 12, 2016 2.320 2.370 2.240 2.280 304,061 -0.02(-0.87%)
Jan 11, 2016 2.270 2.440 2.270 2.300 351,706 +0.04(+1.77%)
Jan 08, 2016 2.460 2.470 2.260 2.260 604,313 -0.21(-8.50%)
Jan 07, 2016 2.610 2.626 2.460 2.470 366,421 -0.18(-6.79%)
Jan 06, 2016 2.730 2.740 2.620 2.650 290,408 -0.08(-2.93%)
Jan 05, 2016 2.810 2.825 2.710 2.730 175,054 -0.04(-1.44%)
Jan 04, 2016 2.740 2.790 2.685 2.770 515,424 +0.05(+1.84%)
Dec 31, 2015 2.800 2.720 2.720 2.720 349,200 -0.07(-2.51%)
Dec 30, 2015 2.820 2.850 2.680 2.790 499,517 -0.04(-1.41%)
Dec 29, 2015 2.860 2.870 2.790 2.830 126,312 +0.00(+0.00%)
Dec 28, 2015 2.970 3.020 2.790 2.830 469,306 -0.16(-5.35%)
Dec 24, 2015 3.010 2.990 2.990 2.990 53,000 -0.01(-0.33%)
Dec 23, 2015 2.990 3.020 2.980 3.000 106,051 +0.00(+0.00%)
Dec 22, 2015 3.020 3.030 2.960 3.000 238,346 -0.02(-0.66%)
Dec 21, 2015 3.030 3.040 2.950 3.020 271,622 -0.12(-3.82%)
Dec 18, 2015 2.730 3.180 2.730 3.140 2,169,882 +0.39(+14.18%)
Dec 17, 2015 2.770 2.810 2.740 2.750 240,286 +0.00(+0.00%)
Dec 16, 2015 2.770 2.840 2.740 2.750 228,464 -0.02(-0.72%)
Dec 15, 2015 2.720 2.790 2.720 2.770 366,271 +0.02(+0.73%)
Dec 14, 2015 2.740 2.840 2.740 2.750 450,285 -0.01(-0.36%)
Dec 11, 2015 2.670 2.770 2.670 2.760 269,810 +0.02(+0.73%)
Dec 10, 2015 2.740 2.760 2.720 2.740 217,816 -0.01(-0.36%)
Dec 09, 2015 2.760 2.780 2.730 2.750 110,641 -0.02(-0.72%)
Dec 08, 2015 2.780 2.840 2.750 2.770 99,259 -0.03(-1.07%)
Dec 07, 2015 2.860 2.875 2.800 2.800 142,284 -0.08(-2.78%)
Dec 04, 2015 2.870 2.920 2.865 2.880 46,884 +0.00(+0.00%)
Dec 03, 2015 2.890 2.940 2.870 2.880 85,619 +0.01(+0.35%)
Dec 02, 2015 2.940 2.960 2.860 2.870 82,363 -0.05(-1.71%)
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.