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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2016 2.070 2.170 2.050 2.150 901,999 +0.10(+4.88%)
May 27, 2016 2.080 2.050 2.050 2.050 272,900 +0.00(+0.00%)
May 26, 2016 2.040 2.100 2.020 2.050 286,208 +0.04(+1.99%)
May 25, 2016 2.000 2.010 1.960 2.010 321,895 +0.01(+0.50%)
May 24, 2016 2.020 2.020 1.950 2.000 608,645 +0.00(+0.00%)
May 23, 2016 1.920 2.040 1.911 2.000 1,499,944 +0.12(+6.38%)
May 20, 2016 1.790 1.920 1.790 1.880 602,151 +0.12(+6.82%)
May 19, 2016 1.900 1.900 1.755 1.760 226,535 -0.10(-5.38%)
May 18, 2016 1.750 1.950 1.720 1.860 488,821 +0.13(+7.51%)
May 17, 2016 1.730 1.833 1.730 1.730 385,084 -0.01(-0.57%)
May 16, 2016 1.720 1.750 1.710 1.740 165,593 +0.04(+2.35%)
May 13, 2016 1.660 1.740 1.660 1.700 234,700 +0.03(+1.80%)
May 12, 2016 1.710 1.880 1.660 1.670 589,145 -0.03(-1.76%)
May 11, 2016 1.640 1.810 1.620 1.700 461,115 +0.05(+3.03%)
May 10, 2016 1.720 1.720 1.640 1.650 218,483 -0.05(-2.94%)
May 09, 2016 1.760 1.770 1.690 1.700 301,479 -0.02(-1.16%)
May 06, 2016 1.650 1.720 1.620 1.720 296,013 +0.08(+4.88%)
May 05, 2016 1.580 1.690 1.580 1.640 305,084 +0.06(+3.80%)
May 04, 2016 1.720 1.740 1.580 1.580 446,381 -0.10(-5.95%)
May 03, 2016 1.680 1.750 1.660 1.680 271,899 +0.00(+0.00%)
May 02, 2016 1.680 1.730 1.640 1.680 208,110 +0.02(+1.20%)
Apr 29, 2016 1.690 1.770 1.640 1.660 287,608 -0.04(-2.35%)
Apr 28, 2016 1.720 1.740 1.680 1.700 172,090 -0.02(-1.16%)
Apr 27, 2016 1.670 1.730 1.670 1.720 190,586 -0.01(-0.58%)
Apr 26, 2016 1.680 1.730 1.670 1.730 181,152 +0.05(+2.98%)
Apr 25, 2016 1.760 1.780 1.680 1.680 159,898 -0.08(-4.55%)
Apr 22, 2016 1.680 1.770 1.680 1.760 183,717 +0.09(+5.39%)
Apr 21, 2016 1.650 1.700 1.650 1.670 271,445 +0.02(+1.21%)
Apr 20, 2016 1.710 1.750 1.650 1.650 359,264 -0.05(-2.94%)
Apr 19, 2016 1.740 1.740 1.700 1.700 115,178 -0.01(-0.58%)
Apr 18, 2016 1.790 1.810 1.700 1.710 229,637 -0.06(-3.39%)
Apr 15, 2016 1.820 1.839 1.760 1.770 186,822 -0.06(-3.28%)
Apr 14, 2016 1.880 1.900 1.800 1.830 385,953 -0.03(-1.61%)
Apr 13, 2016 1.850 1.930 1.810 1.860 651,322 +0.05(+2.76%)
Apr 12, 2016 1.860 1.880 1.800 1.810 271,893 -0.02(-1.09%)
Apr 11, 2016 1.850 1.890 1.800 1.830 540,038 +0.07(+3.98%)
Apr 08, 2016 1.650 1.830 1.590 1.760 764,513 +0.12(+7.32%)
Apr 07, 2016 1.670 1.710 1.640 1.640 163,505 -0.05(-2.96%)
Apr 06, 2016 1.640 1.690 1.640 1.690 142,667 +0.05(+3.05%)
Apr 05, 2016 1.640 1.660 1.630 1.640 174,315 +0.00(+0.00%)
Apr 04, 2016 1.700 1.740 1.640 1.640 158,261 -0.05(-2.96%)
Apr 01, 2016 1.620 1.730 1.620 1.690 162,584 +0.03(+1.81%)
Mar 31, 2016 1.680 1.730 1.660 1.660 165,039 -0.01(-0.60%)
Mar 30, 2016 1.710 1.770 1.650 1.670 167,906 -0.02(-1.18%)
Mar 29, 2016 1.590 1.700 1.590 1.690 236,661 +0.11(+6.96%)
Mar 28, 2016 1.590 1.626 1.580 1.580 136,270 -0.02(-1.25%)
Mar 24, 2016 1.600 1.600 1.600 1.600 169,000 -0.03(-1.84%)
Mar 23, 2016 1.700 1.760 1.630 1.630 251,891 -0.06(-3.55%)
Mar 22, 2016 1.720 1.740 1.680 1.690 125,218 -0.03(-1.74%)
Mar 21, 2016 1.790 1.820 1.710 1.720 123,961 -0.08(-4.44%)
Mar 18, 2016 1.750 1.810 1.710 1.800 448,895 +0.09(+5.26%)
Mar 17, 2016 1.730 1.850 1.690 1.710 146,680 -0.01(-0.58%)
Mar 16, 2016 1.730 1.755 1.700 1.720 112,725 +0.00(+0.00%)
Mar 15, 2016 1.830 1.830 1.710 1.720 152,093 -0.11(-6.01%)
Mar 14, 2016 1.760 1.870 1.750 1.830 229,261 +0.07(+3.98%)
Mar 11, 2016 1.710 1.760 1.700 1.760 250,016 +0.07(+4.14%)
Mar 10, 2016 1.740 1.740 1.680 1.690 162,342 -0.02(-1.17%)
Mar 09, 2016 1.680 1.740 1.650 1.710 155,889 +0.03(+1.79%)
Mar 08, 2016 1.730 1.730 1.670 1.680 315,213 -0.06(-3.45%)
Mar 07, 2016 1.850 1.869 1.720 1.740 427,486 -0.07(-3.87%)
Mar 04, 2016 1.840 1.900 1.790 1.810 400,328 -0.20(-9.95%)
Mar 03, 2016 2.070 2.140 1.960 2.010 326,226 -0.06(-2.90%)
Mar 02, 2016 1.960 2.120 1.960 2.070 234,811 +0.09(+4.55%)
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.