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

Kopin Cp (NQ: KOPN )

0.8195 +0.0154 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 3.700 3.790 3.700 3.700 347,800 -0.03(-0.80%)
Mar 30, 2010 3.700 3.780 3.700 3.730 202,689 +0.03(+0.81%)
Mar 29, 2010 3.730 3.760 3.700 3.700 151,725 -0.01(-0.27%)
Mar 26, 2010 3.720 3.750 3.670 3.710 178,024 +0.02(+0.54%)
Mar 25, 2010 3.750 3.800 3.670 3.690 225,571 -0.04(-1.07%)
Mar 24, 2010 3.810 3.840 3.710 3.730 327,410 -0.08(-2.10%)
Mar 23, 2010 3.690 3.850 3.680 3.810 502,253 +0.13(+3.53%)
Mar 22, 2010 3.680 3.730 3.630 3.680 309,458 +0.01(+0.27%)
Mar 19, 2010 3.790 3.790 3.600 3.670 781,684 -0.09(-2.39%)
Mar 18, 2010 3.810 3.850 3.760 3.760 205,495 -0.07(-1.83%)
Mar 17, 2010 3.810 3.850 3.760 3.830 255,618 +0.04(+1.06%)
Mar 16, 2010 3.780 3.820 3.770 3.790 313,513 +0.02(+0.53%)
Mar 15, 2010 3.740 3.800 3.700 3.770 1,178,230 +0.02(+0.53%)
Mar 12, 2010 3.860 3.860 3.700 3.750 1,403,788 -0.10(-2.60%)
Mar 11, 2010 3.860 3.920 3.810 3.850 427,417 +0.00(+0.00%)
Mar 10, 2010 3.860 3.900 3.830 3.850 418,034 +0.00(+0.00%)
Mar 09, 2010 3.890 3.970 3.820 3.850 420,083 -0.06(-1.53%)
Mar 08, 2010 3.870 3.950 3.870 3.910 296,004 +0.03(+0.77%)
Mar 05, 2010 3.780 3.970 3.780 3.880 686,837 +0.11(+2.92%)
Mar 04, 2010 3.760 3.830 3.720 3.770 543,997 +0.05(+1.34%)
Mar 03, 2010 3.750 3.860 3.720 3.720 454,613 -0.01(-0.27%)
Mar 02, 2010 3.700 3.780 3.680 3.730 683,745 +0.03(+0.81%)
Mar 01, 2010 3.840 3.862 3.680 3.700 787,467 -0.10(-2.63%)
Feb 26, 2010 4.150 4.160 3.790 3.800 1,393,570 -0.23(-5.71%)
Feb 25, 2010 3.970 4.070 3.870 4.030 406,121 -0.02(-0.49%)
Feb 24, 2010 3.790 4.090 3.750 4.050 655,713 +0.26(+6.86%)
Feb 23, 2010 3.820 3.860 3.700 3.790 385,322 -0.02(-0.52%)
Feb 22, 2010 3.750 3.890 3.750 3.810 485,091 +0.15(+4.10%)
Feb 19, 2010 3.600 3.710 3.570 3.660 720,682 +0.06(+1.67%)
Feb 18, 2010 3.660 3.740 3.560 3.600 533,064 -0.03(-0.83%)
Feb 17, 2010 3.760 3.790 3.610 3.630 492,759 -0.10(-2.68%)
Feb 16, 2010 3.750 3.790 3.700 3.730 416,691 +0.02(+0.54%)
Feb 12, 2010 3.760 3.710 3.710 3.710 616,800 -0.08(-2.11%)
Feb 11, 2010 3.730 3.860 3.680 3.790 447,252 +0.03(+0.80%)
Feb 10, 2010 3.820 3.850 3.700 3.760 255,667 -0.06(-1.57%)
Feb 09, 2010 3.850 3.890 3.760 3.820 214,390 +0.04(+1.06%)
Feb 08, 2010 3.870 3.950 3.760 3.780 229,606 -0.07(-1.82%)
Feb 05, 2010 3.750 3.870 3.500 3.850 928,186 +0.10(+2.67%)
Feb 04, 2010 3.990 4.060 3.750 3.750 484,626 -0.25(-6.25%)
Feb 03, 2010 4.000 4.150 3.950 4.000 399,810 -0.01(-0.25%)
Feb 02, 2010 4.070 4.140 4.000 4.010 315,569 -0.07(-1.72%)
Feb 01, 2010 4.120 4.130 3.850 4.080 692,068 -0.03(-0.73%)
Jan 29, 2010 4.190 4.310 4.090 4.110 420,377 -0.05(-1.20%)
Jan 28, 2010 4.390 4.390 4.140 4.160 316,406 -0.21(-4.81%)
Jan 27, 2010 4.380 4.400 4.150 4.370 359,987 -0.05(-1.13%)
Jan 26, 2010 4.510 4.510 4.400 4.420 241,327 -0.10(-2.21%)
Jan 25, 2010 4.440 4.570 4.420 4.520 338,158 +0.11(+2.49%)
Jan 22, 2010 4.550 4.610 4.410 4.410 507,295 -0.11(-2.43%)
Jan 21, 2010 4.520 4.610 4.500 4.520 688,192 +0.02(+0.44%)
Jan 20, 2010 4.570 4.610 4.400 4.500 506,530 -0.09(-1.96%)
Jan 19, 2010 4.600 4.610 4.530 4.590 421,602 +0.00(+0.00%)
Jan 15, 2010 4.700 4.590 4.590 4.590 445,600 -0.08(-1.71%)
Jan 14, 2010 4.580 4.700 4.550 4.670 248,937 +0.06(+1.30%)
Jan 13, 2010 4.530 4.688 4.450 4.610 342,163 +0.10(+2.22%)
Jan 12, 2010 4.670 4.720 4.510 4.510 334,644 -0.18(-3.84%)
Jan 11, 2010 4.760 4.840 4.660 4.690 348,304 -0.05(-1.05%)
Jan 08, 2010 4.340 4.760 4.260 4.740 1,227,968 +0.39(+8.97%)
Jan 07, 2010 4.200 4.360 4.170 4.350 473,576 +0.16(+3.82%)
Jan 06, 2010 4.210 4.250 4.160 4.190 383,048 -0.03(-0.71%)
Jan 05, 2010 4.270 4.270 4.150 4.220 544,767 -0.05(-1.17%)
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.