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

Kopin Cp (NQ: KOPN )

0.8580 -0.1053 (-10.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2010 3.290 3.450 3.280 3.390 377,605 +0.09(+2.73%)
Jun 29, 2010 3.400 3.450 3.270 3.300 417,479 -0.28(-7.82%)
Jun 25, 2010 3.410 3.580 3.390 3.580 2,570,104 +0.20(+5.92%)
Jun 24, 2010 3.500 3.510 3.380 3.380 211,194 -0.16(-4.52%)
Jun 23, 2010 3.320 3.560 3.320 3.540 579,046 +0.20(+5.99%)
Jun 22, 2010 3.390 3.480 3.310 3.340 556,742 -0.02(-0.60%)
Jun 21, 2010 3.480 3.500 3.350 3.360 401,815 -0.08(-2.33%)
Jun 18, 2010 3.410 3.500 3.360 3.440 540,041 +0.06(+1.78%)
Jun 17, 2010 3.530 3.530 3.380 3.380 291,406 -0.11(-3.15%)
Jun 16, 2010 3.580 3.580 3.480 3.490 481,277 -0.15(-4.12%)
Jun 15, 2010 3.480 3.640 3.460 3.640 327,666 +0.18(+5.20%)
Jun 14, 2010 3.500 3.560 3.430 3.460 287,146 -0.01(-0.29%)
Jun 11, 2010 3.390 3.480 3.342 3.470 253,412 +0.04(+1.17%)
Jun 10, 2010 3.370 3.430 3.310 3.430 496,536 +0.14(+4.26%)
Jun 09, 2010 3.280 3.440 3.280 3.290 469,332 +0.07(+2.17%)
Jun 08, 2010 3.220 3.360 3.200 3.220 433,125 +0.01(+0.31%)
Jun 07, 2010 3.300 3.390 3.210 3.210 537,015 -0.09(-2.73%)
Jun 04, 2010 3.430 3.510 3.300 3.300 516,181 -0.22(-6.25%)
Jun 03, 2010 3.520 3.640 3.470 3.520 348,270 -0.02(-0.56%)
Jun 02, 2010 3.400 3.540 3.360 3.540 417,058 +0.16(+4.73%)
Jun 01, 2010 3.530 3.630 3.380 3.380 368,471 -0.20(-5.59%)
May 28, 2010 3.620 3.620 3.520 3.580 381,629 -0.04(-1.10%)
May 27, 2010 3.510 3.620 3.510 3.620 283,262 +0.18(+5.23%)
May 26, 2010 3.560 3.650 3.420 3.440 417,362 -0.06(-1.71%)
May 25, 2010 3.320 3.530 3.250 3.500 991,412 +0.03(+0.86%)
May 24, 2010 3.560 3.665 3.470 3.470 892,515 -0.08(-2.25%)
May 21, 2010 3.510 3.680 3.510 3.550 681,100 -0.02(-0.56%)
May 20, 2010 3.580 3.690 3.520 3.570 740,757 -0.16(-4.29%)
May 19, 2010 3.720 3.820 3.650 3.730 405,193 -0.01(-0.27%)
May 18, 2010 3.970 4.050 3.720 3.740 511,736 -0.20(-5.08%)
May 17, 2010 4.050 4.070 3.865 3.940 535,959 -0.06(-1.50%)
May 14, 2010 4.090 4.110 3.950 4.000 510,260 -0.19(-4.53%)
May 13, 2010 4.200 4.220 4.070 4.190 686,356 -0.04(-0.95%)
May 12, 2010 4.120 4.230 4.050 4.230 421,801 +0.11(+2.67%)
May 11, 2010 4.090 4.120 3.960 4.120 734,145 +0.09(+2.23%)
May 10, 2010 3.970 4.080 3.910 4.030 700,160 +0.19(+4.95%)
May 07, 2010 4.110 4.110 3.830 3.840 815,485 -0.26(-6.34%)
May 06, 2010 4.450 4.450 3.850 4.100 955,651 -0.35(-7.87%)
May 05, 2010 4.430 4.480 4.290 4.450 883,586 +0.17(+3.97%)
May 04, 2010 4.350 4.350 4.150 4.280 987,544 -0.17(-3.82%)
May 03, 2010 4.250 4.450 4.150 4.450 668,559 +0.24(+5.70%)
Apr 30, 2010 4.500 4.500 4.210 4.210 517,501 -0.29(-6.44%)
Apr 29, 2010 4.390 4.500 4.370 4.500 602,409 +0.14(+3.21%)
Apr 28, 2010 4.330 4.400 4.260 4.360 378,297 +0.04(+0.93%)
Apr 27, 2010 4.190 4.410 4.155 4.320 865,016 +0.11(+2.61%)
Apr 26, 2010 4.130 4.240 4.130 4.210 411,895 +0.08(+1.94%)
Apr 23, 2010 4.140 4.230 3.960 4.130 579,884 -0.01(-0.24%)
Apr 22, 2010 4.160 4.210 4.030 4.140 337,046 -0.06(-1.43%)
Apr 21, 2010 4.230 4.310 4.150 4.200 340,407 -0.12(-2.78%)
Apr 20, 2010 4.400 4.400 4.270 4.320 341,068 -0.05(-1.14%)
Apr 19, 2010 4.350 4.410 4.220 4.370 504,033 +0.02(+0.46%)
Apr 16, 2010 4.490 4.490 4.240 4.350 468,868 -0.13(-2.90%)
Apr 15, 2010 4.440 4.570 4.420 4.480 406,556 +0.02(+0.45%)
Apr 14, 2010 4.380 4.480 4.370 4.460 461,936 +0.12(+2.76%)
Apr 13, 2010 4.340 4.350 4.210 4.340 578,640 -0.01(-0.23%)
Apr 12, 2010 4.260 4.350 4.210 4.350 575,618 +0.20(+4.82%)
Apr 09, 2010 4.000 4.220 3.990 4.150 551,194 +0.16(+4.01%)
Apr 08, 2010 3.920 4.000 3.870 3.990 458,360 +0.06(+1.53%)
Apr 07, 2010 3.850 3.990 3.810 3.930 573,697 +0.12(+3.15%)
Apr 06, 2010 3.760 3.850 3.760 3.810 268,054 +0.01(+0.26%)
Apr 05, 2010 3.750 3.800 3.740 3.800 281,559 +0.08(+2.15%)
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.