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 (%)
Aug 30, 2002 6.410 6.569 6.200 6.210 285,301 -0.37(-5.62%)
Aug 29, 2002 6.330 6.750 6.210 6.580 367,707 +0.13(+2.02%)
Aug 28, 2002 6.900 6.901 6.450 6.450 351,500 -0.48(-6.93%)
Aug 27, 2002 7.440 7.480 6.930 6.930 293,272 -0.46(-6.22%)
Aug 26, 2002 7.130 7.420 6.910 7.390 308,996 +0.31(+4.38%)
Aug 23, 2002 7.460 7.460 7.070 7.080 311,980 -0.32(-4.32%)
Aug 22, 2002 7.430 7.600 7.241 7.400 584,189 +0.01(+0.14%)
Aug 21, 2002 7.000 7.450 7.000 7.390 416,841 +0.28(+3.94%)
Aug 20, 2002 7.500 7.560 7.020 7.110 467,649 +0.28(+4.10%)
Aug 16, 2002 6.281 6.980 6.180 6.830 530,558 +0.50(+7.90%)
Aug 15, 2002 6.440 6.549 6.180 6.330 620,519 -0.05(-0.78%)
Aug 14, 2002 6.510 6.550 6.160 6.380 926,600 +0.10(+1.59%)
Aug 13, 2002 6.490 6.860 6.280 6.280 564,800 -0.21(-3.24%)
Aug 12, 2002 6.400 6.620 6.220 6.490 303,836 +0.20(+3.18%)
Aug 07, 2002 6.550 6.679 5.880 6.290 642,000 -0.09(-1.41%)
Aug 06, 2002 5.750 6.460 5.680 6.380 657,900 +0.83(+14.95%)
Aug 05, 2002 6.060 6.210 5.520 5.550 491,056 -0.55(-9.02%)
Aug 02, 2002 6.340 6.400 6.070 6.100 236,007 -0.18(-2.87%)
Aug 01, 2002 6.520 6.720 6.260 6.280 612,100 -0.26(-3.98%)
Jul 31, 2002 6.830 7.420 6.530 6.540 1,779,800 -0.37(-5.35%)
Jul 30, 2002 5.600 6.919 5.510 6.910 1,848,600 +1.21(+21.23%)
Jul 29, 2002 5.770 6.200 5.370 5.700 1,682,400 +0.02(+0.35%)
Jul 26, 2002 5.810 5.950 5.650 5.680 1,027,599 +0.28(+5.17%)
Jul 25, 2002 6.100 6.220 5.390 5.401 971,000 -0.75(-12.18%)
Jul 24, 2002 5.990 6.170 5.750 6.150 885,100 +0.09(+1.49%)
Jul 23, 2002 6.120 6.340 5.960 6.060 855,568 -0.08(-1.30%)
Jul 22, 2002 6.050 6.250 5.940 6.140 468,100 -0.04(-0.65%)
Jul 19, 2002 5.900 6.400 5.770 6.180 523,500 -0.07(-1.12%)
Jul 17, 2002 6.330 6.600 5.980 6.250 538,300 +0.40(+6.84%)
Jul 12, 2002 6.070 6.200 5.760 5.850 664,600 -0.16(-2.66%)
Jul 11, 2002 5.410 6.070 5.300 6.010 585,200 +0.62(+11.50%)
Jul 10, 2002 6.090 6.220 5.300 5.390 1,106,600 -0.60(-10.02%)
Jul 09, 2002 6.050 6.125 5.900 5.990 344,100 -0.06(-0.99%)
Jul 08, 2002 6.400 6.400 6.050 6.050 325,300 -0.35(-5.47%)
Jul 05, 2002 6.080 6.430 6.080 6.400 183,200 +0.47(+7.93%)
Jul 04, 2002 5.790 6.100 5.610 5.930 409,200 +0.00(+0.00%)
Jul 03, 2002 5.790 6.100 5.610 5.930 409,200 +0.14(+2.42%)
Jul 02, 2002 6.050 6.050 5.600 5.790 680,900 -0.31(-5.08%)
Jul 01, 2002 6.550 6.630 5.950 6.100 479,300 -0.50(-7.58%)
Jun 28, 2002 6.390 6.720 6.320 6.600 554,300 +0.20(+3.12%)
Jun 27, 2002 6.360 6.560 5.950 6.400 540,300 +0.30(+4.92%)
Jun 26, 2002 5.630 6.170 5.400 6.100 879,000 +0.05(+0.83%)
Jun 25, 2002 6.730 6.800 5.950 6.050 1,162,100 -0.48(-7.35%)
Jun 21, 2002 6.640 6.690 6.410 6.530 1,076,300 +0.11(+1.71%)
Jun 20, 2002 6.610 6.690 6.400 6.420 490,200 -0.18(-2.73%)
Jun 19, 2002 6.990 7.040 6.590 6.600 726,100 -0.60(-8.33%)
Jun 18, 2002 7.320 7.450 7.150 7.200 341,200 -0.07(-0.96%)
Jun 17, 2002 6.990 7.350 6.990 7.270 352,000 +0.39(+5.67%)
Jun 14, 2002 6.780 7.000 6.400 6.880 526,800 -0.18(-2.55%)
Jun 12, 2002 6.470 7.120 6.200 7.060 1,046,000 +0.58(+8.95%)
Jun 11, 2002 7.110 7.330 6.360 6.480 664,800 -0.52(-7.43%)
Jun 10, 2002 7.420 7.450 7.000 7.000 458,400 -0.09(-1.27%)
Jun 07, 2002 6.800 7.180 6.410 7.090 1,257,900 +0.02(+0.28%)
Jun 06, 2002 7.570 7.640 7.000 7.070 590,900 -0.73(-9.36%)
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.