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

Kopin Cp (NQ: KOPN )

0.8252 -0.0075 (-0.90%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 17, 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, 2014 3.510 3.650 3.380 3.400 314,788 -0.09(-2.58%)
Sep 29, 2014 3.460 3.560 3.410 3.490 222,881 +0.00(+0.00%)
Sep 26, 2014 3.500 3.605 3.460 3.490 152,523 -0.03(-0.85%)
Sep 25, 2014 3.610 3.680 3.500 3.520 313,961 -0.09(-2.49%)
Sep 24, 2014 3.520 3.690 3.510 3.610 131,863 +0.09(+2.56%)
Sep 23, 2014 3.640 3.740 3.520 3.520 248,419 -0.12(-3.30%)
Sep 22, 2014 3.770 3.840 3.620 3.640 174,848 -0.16(-4.21%)
Sep 19, 2014 4.000 4.050 3.750 3.800 471,056 -0.20(-5.00%)
Sep 18, 2014 3.940 4.010 3.890 4.000 133,433 +0.09(+2.30%)
Sep 17, 2014 3.880 4.020 3.860 3.910 110,087 +0.05(+1.30%)
Sep 16, 2014 3.880 3.900 3.790 3.860 166,549 -0.04(-1.03%)
Sep 15, 2014 3.890 3.950 3.812 3.900 178,543 -0.01(-0.26%)
Sep 12, 2014 4.050 4.160 3.870 3.910 197,301 -0.10(-2.49%)
Sep 11, 2014 3.980 4.020 3.880 4.010 178,675 +0.02(+0.50%)
Sep 10, 2014 4.050 4.070 3.910 3.990 137,471 -0.06(-1.48%)
Sep 09, 2014 4.240 4.290 4.050 4.050 293,563 -0.21(-4.93%)
Sep 08, 2014 4.150 4.330 4.110 4.260 211,426 +0.11(+2.65%)
Sep 05, 2014 4.160 4.220 4.132 4.150 178,723 -0.05(-1.19%)
Sep 04, 2014 4.120 4.370 4.120 4.200 204,056 +0.08(+1.94%)
Sep 03, 2014 4.320 4.360 4.100 4.120 246,921 -0.20(-4.63%)
Sep 02, 2014 4.010 4.320 3.990 4.320 582,138 +0.35(+8.82%)
Aug 29, 2014 4.040 3.970 3.970 3.970 178,400 -0.08(-1.98%)
Aug 28, 2014 4.170 4.220 4.030 4.050 126,410 -0.13(-3.11%)
Aug 27, 2014 4.100 4.300 4.030 4.180 410,894 +0.12(+2.96%)
Aug 26, 2014 3.850 4.230 3.850 4.060 818,359 +0.24(+6.28%)
Aug 25, 2014 3.690 3.850 3.660 3.820 247,325 +0.14(+3.80%)
Aug 22, 2014 3.660 3.730 3.620 3.680 78,359 +0.03(+0.82%)
Aug 21, 2014 3.620 3.710 3.620 3.650 80,835 +0.00(+0.00%)
Aug 20, 2014 3.730 3.730 3.590 3.650 118,909 -0.07(-1.88%)
Aug 19, 2014 3.730 3.790 3.670 3.720 69,521 +0.00(+0.00%)
Aug 18, 2014 3.700 3.730 3.650 3.720 128,618 +0.06(+1.64%)
Aug 15, 2014 3.800 3.800 3.580 3.660 175,611 -0.08(-2.14%)
Aug 14, 2014 3.660 3.761 3.610 3.740 186,101 +0.06(+1.63%)
Aug 13, 2014 3.710 3.720 3.640 3.680 108,398 -0.02(-0.54%)
Aug 12, 2014 3.720 3.730 3.630 3.700 154,647 -0.07(-1.86%)
Aug 11, 2014 3.860 3.890 3.700 3.770 249,438 -0.02(-0.53%)
Aug 08, 2014 3.730 3.830 3.640 3.790 343,315 +0.06(+1.61%)
Aug 07, 2014 3.600 3.950 3.460 3.730 530,984 +0.27(+7.80%)
Aug 06, 2014 3.370 3.530 3.370 3.460 190,775 +0.07(+2.06%)
Aug 05, 2014 3.310 3.390 3.280 3.390 156,497 +0.04(+1.19%)
Aug 04, 2014 3.380 3.400 3.260 3.350 135,138 -0.02(-0.59%)
Aug 01, 2014 3.450 3.490 3.300 3.370 173,673 -0.06(-1.75%)
Jul 31, 2014 3.380 3.510 3.350 3.430 291,894 +0.00(+0.00%)
Jul 30, 2014 3.590 3.590 3.390 3.430 118,576 -0.11(-3.11%)
Jul 29, 2014 3.600 3.700 3.500 3.540 241,807 -0.03(-0.84%)
Jul 28, 2014 3.480 3.690 3.450 3.570 426,084 +0.14(+4.08%)
Jul 25, 2014 3.090 3.480 3.090 3.430 716,502 +0.29(+9.24%)
Jul 24, 2014 3.190 3.210 3.132 3.140 110,584 +0.00(+0.00%)
Jul 23, 2014 3.190 3.250 3.130 3.140 119,722 -0.02(-0.63%)
Jul 22, 2014 3.140 3.210 3.130 3.160 76,706 +0.03(+0.96%)
Jul 21, 2014 3.080 3.150 3.070 3.130 126,948 +0.02(+0.64%)
Jul 18, 2014 3.010 3.110 3.010 3.110 152,862 +0.08(+2.64%)
Jul 17, 2014 3.060 3.240 3.010 3.030 280,667 -0.05(-1.62%)
Jul 16, 2014 3.100 3.130 3.075 3.080 92,394 +0.02(+0.65%)
Jul 15, 2014 3.120 3.140 3.040 3.060 151,995 -0.05(-1.61%)
Jul 14, 2014 3.100 3.130 3.050 3.110 133,089 +0.06(+1.97%)
Jul 11, 2014 3.080 3.131 3.050 3.050 112,148 -0.05(-1.61%)
Jul 10, 2014 3.050 3.160 3.050 3.100 88,300 -0.04(-1.27%)
Jul 09, 2014 3.100 3.180 3.090 3.140 86,012 +0.06(+1.95%)
Jul 08, 2014 3.140 3.160 3.030 3.080 217,289 -0.07(-2.22%)
Jul 07, 2014 3.240 3.270 3.150 3.150 189,547 -0.12(-3.67%)
Jul 03, 2014 3.270 3.270 3.270 3.270 76,700 +0.01(+0.31%)
Jul 02, 2014 3.340 3.380 3.260 3.260 95,670 -0.11(-3.26%)
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.