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

Kopin Cp (NQ: KOPN )

0.8699 -0.0358 (-3.95%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 7, 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, 2019 1.630 1.641 1.460 1.530 404,892 -0.10(-6.13%)
Feb 27, 2019 1.530 1.630 1.450 1.630 463,626 +0.10(+6.54%)
Feb 26, 2019 1.530 1.580 1.480 1.530 264,870 -0.01(-0.65%)
Feb 25, 2019 1.670 1.700 1.520 1.540 426,303 -0.10(-6.10%)
Feb 22, 2019 1.460 1.670 1.430 1.640 681,400 +0.19(+13.10%)
Feb 21, 2019 1.540 1.540 1.390 1.450 429,607 -0.07(-4.61%)
Feb 20, 2019 1.560 1.640 1.500 1.520 1,263,150 -0.04(-2.56%)
Feb 19, 2019 1.400 1.660 1.400 1.560 809,066 +0.18(+13.04%)
Feb 15, 2019 1.310 1.490 1.230 1.380 751,000 +0.09(+6.98%)
Feb 14, 2019 1.130 1.310 1.120 1.290 519,132 +0.13(+11.21%)
Feb 13, 2019 1.100 1.180 1.080 1.160 515,241 +0.07(+6.42%)
Feb 12, 2019 1.100 1.170 1.070 1.090 559,433 +0.00(+0.00%)
Feb 11, 2019 1.280 1.290 1.060 1.090 1,462,969 -0.22(-16.79%)
Feb 08, 2019 1.290 1.355 1.280 1.310 232,300 +0.01(+0.77%)
Feb 07, 2019 1.360 1.365 1.290 1.300 123,007 -0.07(-5.11%)
Feb 06, 2019 1.340 1.390 1.340 1.370 86,856 +0.04(+3.01%)
Feb 05, 2019 1.390 1.440 1.320 1.330 208,378 -0.05(-3.62%)
Feb 04, 2019 1.330 1.380 1.330 1.380 179,278 +0.06(+4.55%)
Feb 01, 2019 1.420 1.420 1.300 1.320 177,200 -0.06(-4.35%)
Jan 31, 2019 1.300 1.400 1.270 1.380 264,063 +0.08(+6.15%)
Jan 30, 2019 1.280 1.350 1.260 1.300 209,101 +0.04(+3.17%)
Jan 29, 2019 1.300 1.320 1.260 1.260 169,474 -0.04(-3.08%)
Jan 28, 2019 1.320 1.360 1.290 1.300 175,502 -0.02(-1.52%)
Jan 25, 2019 1.300 1.370 1.290 1.320 186,800 +0.04(+3.13%)
Jan 24, 2019 1.270 1.320 1.260 1.280 109,366 +0.02(+1.59%)
Jan 23, 2019 1.260 1.300 1.250 1.260 90,729 +0.00(+0.00%)
Jan 22, 2019 1.330 1.330 1.230 1.260 291,480 -0.06(-4.55%)
Jan 18, 2019 1.300 1.350 1.290 1.320 193,100 +0.02(+1.54%)
Jan 17, 2019 1.310 1.370 1.290 1.300 267,574 -0.01(-0.76%)
Jan 16, 2019 1.270 1.370 1.270 1.310 164,346 +0.06(+4.80%)
Jan 15, 2019 1.330 1.350 1.230 1.250 216,059 -0.04(-3.10%)
Jan 14, 2019 1.400 1.420 1.290 1.290 300,805 -0.11(-7.86%)
Jan 11, 2019 1.300 1.450 1.300 1.400 483,700 +0.10(+7.69%)
Jan 10, 2019 1.270 1.316 1.220 1.300 203,322 +0.03(+2.36%)
Jan 09, 2019 1.310 1.380 1.210 1.270 440,442 -0.02(-1.55%)
Jan 08, 2019 1.250 1.320 1.200 1.290 696,991 +0.06(+4.88%)
Jan 07, 2019 1.160 1.250 1.156 1.230 365,078 +0.09(+7.89%)
Jan 04, 2019 1.080 1.160 1.050 1.140 447,300 +0.09(+8.57%)
Jan 03, 2019 1.100 1.110 1.040 1.050 160,993 -0.05(-4.55%)
Jan 02, 2019 1.010 1.140 1.010 1.100 202,758 +0.10(+10.00%)
Dec 31, 2018 1.090 1.090 0.9800 1.000 899,400 -0.10(-9.09%)
Dec 28, 2018 1.130 1.150 1.080 1.100 406,400 -0.04(-3.51%)
Dec 27, 2018 1.070 1.150 1.069 1.140 386,666 +0.04(+3.64%)
Dec 26, 2018 0.9800 1.200 0.9800 1.100 729,455 +0.12(+12.24%)
Dec 24, 2018 0.9700 1.060 0.9700 0.9800 605,400 +0.01(+1.03%)
Dec 21, 2018 1.170 1.250 0.9600 0.9700 1,658,400 -0.21(-17.80%)
Dec 20, 2018 1.350 1.400 1.180 1.180 1,132,633 -0.17(-12.59%)
Dec 19, 2018 1.370 1.450 1.350 1.350 206,325 -0.03(-2.17%)
Dec 18, 2018 1.410 1.490 1.360 1.380 301,159 -0.07(-4.83%)
Dec 17, 2018 1.420 1.500 1.390 1.450 259,681 +0.04(+2.84%)
Dec 14, 2018 1.430 1.480 1.400 1.410 249,200 -0.02(-1.40%)
Dec 13, 2018 1.400 1.440 1.390 1.430 179,762 +0.04(+2.88%)
Dec 12, 2018 1.450 1.500 1.370 1.390 326,129 -0.03(-2.11%)
Dec 11, 2018 1.420 1.470 1.400 1.420 252,461 +0.01(+0.71%)
Dec 10, 2018 1.460 1.570 1.400 1.410 233,205 -0.04(-2.76%)
Dec 07, 2018 1.510 1.560 1.430 1.450 196,100 -0.07(-4.61%)
Dec 06, 2018 1.470 1.560 1.470 1.520 175,245 +0.02(+1.33%)
Dec 04, 2018 1.630 1.640 1.460 1.500 320,200 -0.12(-7.41%)
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.