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 (%)
Sep 30, 2013 3.930 4.030 3.890 4.020 128,239 +0.05(+1.26%)
Sep 27, 2013 3.970 4.090 3.910 3.970 0 -0.04(-1.00%)
Sep 26, 2013 4.170 4.180 3.920 4.010 156,251 -0.15(-3.61%)
Sep 25, 2013 4.320 4.410 4.120 4.160 177,220 -0.17(-3.93%)
Sep 24, 2013 3.970 4.480 3.890 4.330 335,473 +0.35(+8.79%)
Sep 23, 2013 3.870 4.090 3.830 3.980 276,753 +0.08(+2.05%)
Sep 20, 2013 3.640 3.910 3.630 3.900 0 +0.27(+7.44%)
Sep 19, 2013 3.640 3.640 3.590 3.630 68,741 -0.01(-0.27%)
Sep 18, 2013 3.540 3.650 3.520 3.640 0 +0.09(+2.54%)
Sep 17, 2013 3.540 3.640 3.510 3.550 0 +0.04(+1.14%)
Sep 16, 2013 3.570 3.570 3.470 3.510 0 +0.00(+0.00%)
Sep 13, 2013 3.490 3.540 3.470 3.510 0 +0.06(+1.74%)
Sep 12, 2013 3.480 3.540 3.430 3.450 0 -0.02(-0.58%)
Sep 11, 2013 3.500 3.590 3.470 3.470 0 -0.05(-1.42%)
Sep 10, 2013 3.480 3.660 3.440 3.520 161,112 +0.06(+1.73%)
Sep 09, 2013 3.440 3.480 3.330 3.460 0 +0.03(+0.87%)
Sep 06, 2013 3.460 3.480 3.360 3.430 0 +0.00(+0.00%)
Sep 05, 2013 3.360 3.500 3.360 3.430 0 +0.08(+2.39%)
Sep 04, 2013 3.380 3.510 3.330 3.350 0 -0.02(-0.59%)
Sep 03, 2013 3.360 3.450 3.270 3.370 0 +0.07(+2.12%)
Aug 30, 2013 3.400 3.400 3.290 3.300 0 -0.11(-3.23%)
Aug 29, 2013 3.380 3.530 3.260 3.410 107,267 +0.02(+0.59%)
Aug 28, 2013 3.320 3.400 3.320 3.390 0 +0.06(+1.80%)
Aug 27, 2013 3.440 3.560 3.320 3.330 95,062 -0.17(-4.86%)
Aug 26, 2013 3.520 3.590 3.470 3.500 0 -0.03(-0.85%)
Aug 23, 2013 3.450 3.600 3.370 3.530 0 +0.08(+2.32%)
Aug 22, 2013 3.380 3.480 3.380 3.450 99,349 +0.10(+2.99%)
Aug 21, 2013 3.370 3.450 3.340 3.350 0 -0.05(-1.47%)
Aug 20, 2013 3.340 3.440 3.310 3.400 81,246 +0.09(+2.72%)
Aug 19, 2013 3.340 3.450 3.310 3.310 71,534 -0.06(-1.78%)
Aug 16, 2013 3.330 3.500 3.330 3.370 0 +0.02(+0.60%)
Aug 15, 2013 3.450 3.500 3.350 3.350 112,987 -0.17(-4.83%)
Aug 14, 2013 3.500 3.580 3.480 3.520 119,588 +0.02(+0.57%)
Aug 13, 2013 3.480 3.500 3.450 3.500 65,893 +0.01(+0.29%)
Aug 12, 2013 3.370 3.580 3.370 3.490 102,576 +0.07(+2.05%)
Aug 09, 2013 3.440 3.510 3.420 3.420 67,700 -0.04(-1.16%)
Aug 08, 2013 3.550 3.550 3.430 3.460 72,708 -0.05(-1.42%)
Aug 07, 2013 3.550 3.610 3.490 3.510 73,730 -0.05(-1.40%)
Aug 06, 2013 3.670 3.670 3.550 3.560 115,539 -0.11(-3.00%)
Aug 05, 2013 3.630 3.670 3.510 3.670 94,868 +0.04(+1.10%)
Aug 02, 2013 3.680 3.720 3.620 3.630 77,639 -0.09(-2.42%)
Aug 01, 2013 3.750 3.750 3.680 3.720 92,886 +0.01(+0.27%)
Jul 31, 2013 3.710 3.780 3.700 3.710 0 +0.02(+0.54%)
Jul 30, 2013 3.730 3.730 3.650 3.690 0 +0.00(+0.00%)
Jul 29, 2013 3.720 3.720 3.670 3.690 0 -0.03(-0.81%)
Jul 26, 2013 3.740 3.760 3.670 3.720 0 -0.07(-1.85%)
Jul 25, 2013 3.700 3.820 3.650 3.790 0 +0.09(+2.43%)
Jul 24, 2013 3.690 3.710 3.600 3.700 0 +0.05(+1.37%)
Jul 23, 2013 3.830 3.830 3.600 3.650 0 -0.16(-4.20%)
Jul 22, 2013 3.880 3.930 3.810 3.810 0 -0.12(-3.05%)
Jul 19, 2013 3.800 3.930 3.780 3.930 0 +0.12(+3.15%)
Jul 18, 2013 3.860 3.930 3.810 3.810 0 -0.05(-1.23%)
Jul 17, 2013 3.850 3.870 3.810 3.857 58,664 +0.04(+0.98%)
Jul 16, 2013 3.840 3.850 3.760 3.820 0 -0.01(-0.26%)
Jul 15, 2013 3.750 3.850 3.740 3.830 0 +0.08(+2.13%)
Jul 12, 2013 3.750 3.810 3.740 3.750 0 +0.00(+0.00%)
Jul 11, 2013 3.748 3.770 3.700 3.750 0 +0.06(+1.63%)
Jul 10, 2013 3.730 3.740 3.640 3.690 0 -0.04(-1.07%)
Jul 09, 2013 3.740 3.795 3.700 3.730 0 +0.02(+0.54%)
Jul 08, 2013 3.710 3.790 3.690 3.710 128,326 +0.01(+0.27%)
Jul 05, 2013 3.740 3.740 3.630 3.700 0 +0.01(+0.27%)
Jul 03, 2013 3.630 3.700 3.630 3.690 0 +0.02(+0.54%)
Jul 02, 2013 3.670 3.730 3.600 3.670 0 -0.01(-0.27%)
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.