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 (%)
Feb 28, 2005 3.880 3.880 3.490 3.630 769,548 -0.24(-6.20%)
Feb 25, 2005 4.200 4.200 3.750 3.870 660,532 -0.31(-7.42%)
Feb 24, 2005 3.970 4.220 3.970 4.180 473,641 +0.19(+4.76%)
Feb 23, 2005 4.150 4.150 3.950 3.990 366,542 -0.10(-2.44%)
Feb 22, 2005 4.020 4.150 3.910 4.090 527,697 +0.03(+0.74%)
Feb 18, 2005 4.120 4.170 4.060 4.060 337,796 -0.02(-0.49%)
Feb 17, 2005 4.100 4.170 4.060 4.080 457,106 -0.02(-0.49%)
Feb 16, 2005 4.050 4.100 3.960 4.100 272,542 +0.05(+1.23%)
Feb 15, 2005 4.140 4.170 3.980 4.050 435,604 -0.03(-0.74%)
Feb 14, 2005 4.100 4.150 4.030 4.080 251,748 -0.01(-0.24%)
Feb 11, 2005 3.910 4.150 3.840 4.090 797,917 +0.09(+2.25%)
Feb 10, 2005 4.030 4.150 3.950 4.000 444,289 +0.00(+0.00%)
Feb 09, 2005 4.060 4.290 3.880 4.000 1,636,325 +0.07(+1.78%)
Feb 08, 2005 3.750 3.940 3.720 3.930 551,986 +0.20(+5.36%)
Feb 07, 2005 3.750 3.760 3.680 3.730 556,276 +0.01(+0.27%)
Feb 04, 2005 3.660 3.750 3.640 3.720 239,363 +0.02(+0.54%)
Feb 03, 2005 3.750 3.750 3.630 3.700 240,816 -0.01(-0.27%)
Feb 02, 2005 3.700 3.750 3.660 3.710 191,222 +0.01(+0.27%)
Feb 01, 2005 3.710 3.750 3.680 3.700 334,861 -0.01(-0.27%)
Jan 31, 2005 3.660 3.760 3.650 3.710 353,632 +0.18(+5.10%)
Jan 28, 2005 3.600 3.640 3.450 3.530 158,417 -0.05(-1.40%)
Jan 27, 2005 3.600 3.700 3.560 3.580 178,138 -0.04(-1.10%)
Jan 26, 2005 3.460 3.630 3.460 3.620 247,662 +0.23(+6.78%)
Jan 25, 2005 3.410 3.600 3.380 3.390 238,368 -0.02(-0.59%)
Jan 24, 2005 3.600 3.600 3.350 3.410 274,091 -0.18(-5.01%)
Jan 21, 2005 3.590 3.640 3.440 3.590 373,585 +0.05(+1.41%)
Jan 20, 2005 3.700 3.760 3.430 3.540 309,414 -0.21(-5.60%)
Jan 19, 2005 3.850 3.900 3.690 3.750 452,558 -0.08(-2.09%)
Jan 18, 2005 3.890 3.900 3.820 3.830 493,187 -0.03(-0.78%)
Jan 14, 2005 3.750 3.880 3.650 3.860 761,632 +0.27(+7.52%)
Jan 13, 2005 3.510 3.640 3.460 3.590 612,797 +0.06(+1.70%)
Jan 12, 2005 3.340 3.590 3.220 3.530 777,699 +0.31(+9.63%)
Jan 11, 2005 3.320 3.380 3.220 3.220 472,622 -0.10(-3.01%)
Jan 10, 2005 3.300 3.390 3.180 3.320 710,720 +0.01(+0.30%)
Jan 07, 2005 3.380 3.420 3.190 3.310 446,592 +0.01(+0.30%)
Jan 06, 2005 3.460 3.470 3.300 3.300 367,038 -0.08(-2.37%)
Jan 05, 2005 3.600 3.610 3.330 3.380 655,767 -0.21(-5.85%)
Jan 04, 2005 3.830 3.860 3.540 3.590 564,114 -0.23(-6.02%)
Jan 03, 2005 3.900 3.980 3.810 3.820 368,792 -0.05(-1.29%)
Dec 31, 2004 3.830 3.891 3.800 3.870 610,000 +0.01(+0.26%)
Dec 30, 2004 3.900 3.920 3.800 3.860 468,600 -0.02(-0.52%)
Dec 29, 2004 3.740 3.920 3.740 3.880 646,300 +0.09(+2.37%)
Dec 28, 2004 3.770 3.830 3.710 3.790 418,100 +0.04(+1.07%)
Dec 27, 2004 3.870 3.940 3.750 3.750 404,900 -0.10(-2.60%)
Dec 23, 2004 3.840 3.900 3.814 3.850 236,100 +0.05(+1.32%)
Dec 22, 2004 3.750 3.920 3.740 3.800 559,800 +0.05(+1.33%)
Dec 21, 2004 3.750 3.930 3.750 3.750 505,200 -0.02(-0.53%)
Dec 20, 2004 3.900 4.000 3.750 3.770 440,200 -0.13(-3.33%)
Dec 17, 2004 3.780 3.940 3.650 3.900 1,449,300 +0.15(+4.00%)
Dec 16, 2004 3.800 3.960 3.740 3.750 455,800 -0.12(-3.10%)
Dec 15, 2004 3.870 3.920 3.810 3.870 351,100 -0.05(-1.28%)
Dec 14, 2004 3.850 3.970 3.830 3.920 260,100 +0.09(+2.35%)
Dec 13, 2004 3.800 3.970 3.800 3.830 368,300 +0.01(+0.26%)
Dec 10, 2004 3.800 3.880 3.790 3.820 287,600 -0.01(-0.26%)
Dec 09, 2004 3.870 3.950 3.800 3.830 307,300 -0.04(-1.03%)
Dec 08, 2004 3.970 3.990 3.850 3.870 335,100 -0.10(-2.52%)
Dec 07, 2004 4.020 4.110 3.880 3.970 379,000 -0.03(-0.75%)
Dec 06, 2004 4.120 4.120 4.000 4.000 308,100 -0.12(-2.91%)
Dec 03, 2004 4.150 4.250 4.080 4.120 275,800 -0.04(-0.96%)
Dec 02, 2004 4.180 4.290 4.120 4.160 269,100 -0.04(-0.95%)
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.