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 (%)
Mar 31, 2015 3.520 3.610 3.460 3.520 70,631 -0.05(-1.40%)
Mar 30, 2015 3.480 3.580 3.431 3.570 163,246 +0.09(+2.59%)
Mar 27, 2015 3.460 3.520 3.410 3.480 121,312 +0.02(+0.58%)
Mar 26, 2015 3.460 3.540 3.450 3.460 129,754 -0.02(-0.57%)
Mar 25, 2015 3.630 3.660 3.460 3.480 192,381 -0.19(-5.18%)
Mar 24, 2015 3.690 3.718 3.620 3.670 130,896 -0.03(-0.81%)
Mar 23, 2015 3.670 3.720 3.650 3.700 138,315 +0.00(+0.00%)
Mar 20, 2015 3.720 3.770 3.700 3.700 216,782 +0.01(+0.27%)
Mar 19, 2015 3.750 3.780 3.670 3.690 113,336 -0.09(-2.38%)
Mar 18, 2015 3.700 3.780 3.610 3.780 256,408 +0.04(+1.07%)
Mar 17, 2015 3.660 3.750 3.660 3.740 100,700 +0.05(+1.36%)
Mar 16, 2015 3.830 3.830 3.660 3.690 152,560 -0.12(-3.15%)
Mar 13, 2015 3.790 3.820 3.665 3.810 198,601 +0.00(+0.00%)
Mar 12, 2015 3.790 3.810 3.655 3.810 195,795 +0.06(+1.60%)
Mar 11, 2015 4.340 4.340 3.470 3.750 486,703 -0.39(-9.42%)
Mar 10, 2015 4.010 4.220 3.950 4.140 386,050 +0.09(+2.22%)
Mar 09, 2015 4.150 4.190 4.030 4.050 209,395 -0.09(-2.17%)
Mar 06, 2015 4.120 4.160 4.070 4.140 175,053 -0.05(-1.19%)
Mar 05, 2015 4.150 4.210 4.060 4.190 177,376 +0.05(+1.21%)
Mar 04, 2015 4.180 4.200 4.100 4.140 134,300 -0.08(-1.90%)
Mar 03, 2015 4.350 4.350 4.160 4.220 170,552 -0.14(-3.21%)
Mar 02, 2015 4.320 4.450 4.270 4.360 244,942 +0.03(+0.69%)
Feb 27, 2015 4.290 4.380 4.240 4.330 402,973 +0.04(+0.93%)
Feb 26, 2015 4.080 4.300 4.080 4.290 345,977 +0.21(+5.15%)
Feb 25, 2015 4.020 4.110 3.950 4.080 163,278 +0.07(+1.75%)
Feb 24, 2015 3.930 4.020 3.930 4.010 102,645 +0.06(+1.52%)
Feb 23, 2015 3.860 3.950 3.830 3.950 100,202 +0.05(+1.28%)
Feb 20, 2015 3.940 3.940 3.850 3.900 135,755 -0.05(-1.27%)
Feb 19, 2015 3.900 3.960 3.870 3.950 87,348 +0.01(+0.25%)
Feb 18, 2015 3.940 3.980 3.900 3.940 119,492 -0.02(-0.51%)
Feb 17, 2015 3.970 3.980 3.920 3.960 87,270 +0.05(+1.28%)
Feb 13, 2015 3.990 3.910 3.910 3.910 137,200 -0.10(-2.49%)
Feb 12, 2015 3.900 4.015 3.870 4.010 136,015 +0.15(+3.89%)
Feb 11, 2015 3.830 3.916 3.760 3.860 156,580 +0.04(+1.05%)
Feb 10, 2015 3.770 3.890 3.740 3.820 133,623 +0.09(+2.41%)
Feb 09, 2015 3.780 3.880 3.730 3.730 96,022 -0.09(-2.36%)
Feb 06, 2015 3.860 3.952 3.780 3.820 279,491 -0.01(-0.26%)
Feb 05, 2015 3.800 3.930 3.750 3.830 233,295 +0.10(+2.68%)
Feb 04, 2015 3.670 3.800 3.670 3.730 93,405 +0.03(+0.81%)
Feb 03, 2015 3.700 3.900 3.690 3.700 204,652 +0.00(+0.00%)
Feb 02, 2015 3.680 3.800 3.650 3.700 168,530 +0.05(+1.37%)
Jan 30, 2015 3.840 3.880 3.650 3.650 220,282 -0.24(-6.17%)
Jan 29, 2015 3.770 3.890 3.650 3.890 199,872 +0.14(+3.73%)
Jan 28, 2015 3.920 3.920 3.740 3.750 215,010 -0.13(-3.35%)
Jan 27, 2015 3.860 3.920 3.820 3.880 116,379 -0.05(-1.27%)
Jan 26, 2015 3.850 4.000 3.780 3.930 293,151 +0.11(+2.88%)
Jan 23, 2015 3.880 3.900 3.800 3.820 112,747 -0.04(-1.04%)
Jan 22, 2015 3.890 3.920 3.785 3.860 127,535 +0.02(+0.52%)
Jan 21, 2015 3.870 3.910 3.750 3.840 187,717 -0.12(-3.03%)
Jan 20, 2015 3.960 4.010 3.850 3.960 194,684 -0.01(-0.25%)
Jan 16, 2015 3.850 3.985 3.830 3.970 191,783 +0.10(+2.58%)
Jan 15, 2015 4.070 4.070 3.850 3.870 164,952 -0.18(-4.44%)
Jan 14, 2015 4.090 4.130 3.940 4.050 250,562 -0.10(-2.41%)
Jan 13, 2015 4.190 4.270 3.940 4.150 435,821 +0.09(+2.22%)
Jan 12, 2015 4.050 4.230 3.920 4.060 419,136 +0.01(+0.25%)
Jan 09, 2015 4.000 4.160 3.950 4.050 282,392 +0.07(+1.76%)
Jan 08, 2015 3.800 4.140 3.790 3.980 419,206 +0.24(+6.42%)
Jan 07, 2015 3.800 4.080 3.720 3.740 768,714 +0.37(+10.98%)
Jan 06, 2015 3.710 3.740 3.370 3.370 271,622 -0.34(-9.16%)
Jan 05, 2015 3.640 3.820 3.640 3.710 293,625 +0.05(+1.37%)
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.