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

Kopin Cp (NQ: KOPN )

0.7800 -0.0060 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Dec 31, 2009 4.190 4.180 4.180 4.180 238,100 -0.03(-0.71%)
Dec 30, 2009 4.250 4.290 4.150 4.210 455,437 -0.08(-1.86%)
Dec 29, 2009 4.280 4.310 4.200 4.290 242,471 +0.01(+0.23%)
Dec 28, 2009 4.310 4.370 4.230 4.280 228,744 +0.00(+0.00%)
Dec 24, 2009 4.210 4.300 4.180 4.280 95,347 +0.09(+2.15%)
Dec 23, 2009 4.270 4.290 4.180 4.190 249,323 -0.06(-1.41%)
Dec 22, 2009 4.180 4.290 4.150 4.250 242,665 +0.05(+1.19%)
Dec 21, 2009 4.260 4.390 4.180 4.200 405,368 -0.06(-1.41%)
Dec 18, 2009 4.290 4.290 4.220 4.260 1,085,038 +0.03(+0.71%)
Dec 17, 2009 4.210 4.270 4.110 4.230 326,634 -0.01(-0.24%)
Dec 16, 2009 4.260 4.320 4.210 4.240 184,878 +0.00(+0.00%)
Dec 15, 2009 4.320 4.327 4.230 4.240 226,772 -0.04(-0.93%)
Dec 14, 2009 4.280 4.300 4.250 4.280 151,010 +0.03(+0.71%)
Dec 11, 2009 4.260 4.310 4.200 4.250 121,794 +0.01(+0.24%)
Dec 10, 2009 4.340 4.370 4.210 4.240 148,733 -0.11(-2.53%)
Dec 09, 2009 4.330 4.400 4.250 4.350 314,619 +0.01(+0.23%)
Dec 08, 2009 4.360 4.420 4.340 4.340 217,213 -0.09(-2.03%)
Dec 07, 2009 4.460 4.470 4.310 4.430 274,916 +0.03(+0.68%)
Dec 04, 2009 4.370 4.480 4.320 4.400 355,861 +0.13(+3.04%)
Dec 03, 2009 4.410 4.440 4.250 4.270 300,345 -0.10(-2.29%)
Dec 02, 2009 4.340 4.590 4.330 4.370 361,899 +0.02(+0.46%)
Dec 01, 2009 4.380 4.430 4.310 4.350 291,430 +0.04(+0.93%)
Nov 30, 2009 4.380 4.460 4.160 4.310 403,795 -0.04(-0.92%)
Nov 27, 2009 4.400 4.490 4.350 4.350 216,738 -0.24(-5.23%)
Nov 25, 2009 4.750 4.750 4.580 4.590 193,964 -0.15(-3.16%)
Nov 24, 2009 4.770 4.770 4.640 4.740 214,407 -0.04(-0.84%)
Nov 23, 2009 4.720 4.870 4.660 4.780 262,834 +0.12(+2.58%)
Nov 20, 2009 4.710 4.870 4.600 4.660 330,003 -0.11(-2.31%)
Nov 19, 2009 4.850 4.850 4.590 4.770 413,998 -0.15(-3.05%)
Nov 18, 2009 4.510 4.930 4.430 4.920 871,577 +0.39(+8.61%)
Nov 17, 2009 4.590 4.590 4.450 4.530 215,879 -0.07(-1.52%)
Nov 16, 2009 4.490 4.650 4.430 4.600 412,749 +0.18(+4.07%)
Nov 13, 2009 4.360 4.517 4.140 4.420 673,542 +0.38(+9.41%)
Nov 12, 2009 4.250 4.290 4.040 4.040 287,667 -0.22(-5.16%)
Nov 11, 2009 4.390 4.410 4.200 4.260 254,252 -0.06(-1.39%)
Nov 10, 2009 4.320 4.420 4.230 4.320 315,143 -0.02(-0.46%)
Nov 09, 2009 4.440 4.500 4.300 4.340 356,243 -0.06(-1.36%)
Nov 06, 2009 4.340 4.470 4.290 4.400 212,340 +0.01(+0.23%)
Nov 05, 2009 4.290 4.420 4.270 4.390 224,021 +0.14(+3.29%)
Nov 04, 2009 4.400 4.440 4.240 4.250 281,500 -0.11(-2.52%)
Nov 03, 2009 4.330 4.380 4.180 4.360 464,045 -0.01(-0.23%)
Nov 02, 2009 4.870 4.870 4.310 4.370 528,919 -0.07(-1.58%)
Oct 30, 2009 4.450 4.490 4.300 4.440 585,137 -0.07(-1.55%)
Oct 29, 2009 4.410 4.540 4.370 4.510 247,701 +0.15(+3.44%)
Oct 28, 2009 4.540 4.640 4.360 4.360 333,372 -0.22(-4.80%)
Oct 27, 2009 4.670 4.710 4.550 4.580 277,286 -0.09(-1.93%)
Oct 26, 2009 4.730 4.850 4.610 4.670 288,907 -0.04(-0.85%)
Oct 23, 2009 4.770 4.960 4.690 4.710 256,731 -0.16(-3.29%)
Oct 22, 2009 4.810 4.950 4.610 4.870 467,561 +0.06(+1.25%)
Oct 21, 2009 4.910 5.040 4.790 4.810 465,449 -0.13(-2.63%)
Oct 20, 2009 4.910 5.050 4.910 4.940 411,039 -0.03(-0.60%)
Oct 19, 2009 4.760 5.070 4.760 4.970 1,217,679 +0.21(+4.41%)
Oct 16, 2009 4.760 4.930 4.450 4.760 1,206,497 -0.04(-0.83%)
Oct 15, 2009 4.910 4.910 4.710 4.800 746,135 -0.15(-3.03%)
Oct 14, 2009 5.130 5.140 4.890 4.950 535,179 -0.03(-0.60%)
Oct 13, 2009 4.960 5.000 4.890 4.980 186,527 +0.02(+0.40%)
Oct 12, 2009 5.020 5.076 4.950 4.960 322,449 -0.01(-0.20%)
Oct 09, 2009 4.950 5.090 4.800 4.970 819,284 +0.02(+0.40%)
Oct 08, 2009 4.940 4.970 4.890 4.950 637,344 +0.09(+1.85%)
Oct 07, 2009 4.950 4.960 4.840 4.860 275,290 -0.08(-1.62%)
Oct 06, 2009 4.720 4.960 4.720 4.940 429,806 +0.25(+5.33%)
Oct 05, 2009 4.550 4.710 4.490 4.690 349,255 +0.19(+4.22%)
Oct 02, 2009 4.500 4.610 4.410 4.500 342,137 -0.13(-2.81%)
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.