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 (%)
Dec 31, 2002 3.840 4.090 3.800 3.920 391,400 -0.10(-2.49%)
Dec 30, 2002 4.000 4.090 3.800 4.020 512,300 +0.01(+0.25%)
Dec 27, 2002 4.090 4.160 3.990 4.010 324,600 -0.09(-2.20%)
Dec 26, 2002 4.030 4.190 4.010 4.100 388,600 +0.07(+1.74%)
Dec 24, 2002 4.040 4.050 3.890 4.030 190,400 -0.03(-0.74%)
Dec 23, 2002 4.230 4.220 4.000 4.060 664,000 -0.10(-2.40%)
Dec 20, 2002 4.230 4.400 4.080 4.160 404,700 +0.01(+0.24%)
Dec 19, 2002 4.010 4.160 4.010 4.150 330,900 +0.14(+3.49%)
Dec 18, 2002 4.140 4.150 3.900 4.010 548,600 -0.22(-5.13%)
Dec 17, 2002 4.310 4.422 4.130 4.227 402,600 -0.02(-0.54%)
Dec 16, 2002 4.050 4.280 4.000 4.250 447,400 +0.23(+5.70%)
Dec 13, 2002 4.100 4.200 4.000 4.021 535,700 -0.13(-3.11%)
Dec 12, 2002 4.160 4.280 4.090 4.150 368,200 +0.04(+0.97%)
Dec 11, 2002 4.160 4.280 4.020 4.110 784,800 -0.07(-1.67%)
Dec 10, 2002 4.150 4.290 4.080 4.180 729,100 +0.01(+0.24%)
Dec 09, 2002 4.500 4.590 4.100 4.170 695,400 -0.34(-7.54%)
Dec 06, 2002 4.540 4.620 4.310 4.510 448,100 -0.06(-1.31%)
Dec 05, 2002 4.550 4.790 4.480 4.570 659,400 -0.07(-1.53%)
Dec 04, 2002 4.700 4.740 4.460 4.641 757,700 -0.42(-8.30%)
Dec 03, 2002 5.330 5.400 4.970 5.061 998,600 -0.37(-6.80%)
Dec 02, 2002 5.450 5.750 5.300 5.430 1,074,300 +0.15(+2.84%)
Nov 29, 2002 5.600 5.640 5.250 5.280 435,300 -0.18(-3.30%)
Nov 27, 2002 5.460 5.800 5.430 5.460 1,013,700 +0.01(+0.18%)
Nov 26, 2002 5.780 5.870 5.290 5.450 889,200 -0.32(-5.55%)
Nov 25, 2002 5.661 5.819 5.560 5.770 510,600 +0.17(+3.04%)
Nov 22, 2002 5.630 5.680 5.400 5.600 1,264,600 -0.11(-1.93%)
Nov 21, 2002 5.500 5.900 5.490 5.710 906,000 +0.37(+6.93%)
Nov 20, 2002 5.240 5.420 5.180 5.340 525,900 +0.19(+3.69%)
Nov 19, 2002 5.400 5.400 5.050 5.150 438,100 -0.16(-3.01%)
Nov 18, 2002 5.600 5.670 5.310 5.310 867,900 -0.05(-0.93%)
Nov 15, 2002 5.020 5.450 5.010 5.360 861,700 +0.07(+1.32%)
Nov 14, 2002 4.880 5.370 4.870 5.290 1,227,900 +0.51(+10.67%)
Nov 13, 2002 4.540 4.850 4.350 4.780 650,900 +0.16(+3.46%)
Nov 12, 2002 4.350 4.680 4.340 4.620 391,800 +0.27(+6.21%)
Nov 11, 2002 4.510 4.570 4.250 4.350 426,300 -0.16(-3.55%)
Nov 08, 2002 4.710 4.770 4.420 4.510 1,060,100 -0.08(-1.74%)
Nov 07, 2002 4.750 4.900 4.570 4.590 1,231,800 -0.27(-5.56%)
Nov 06, 2002 4.600 5.100 4.600 4.860 1,211,300 +0.33(+7.28%)
Nov 05, 2002 4.350 4.590 4.300 4.530 854,500 +0.13(+2.95%)
Nov 04, 2002 4.300 4.780 4.300 4.400 1,130,100 +0.28(+6.80%)
Nov 01, 2002 3.660 4.150 3.560 4.120 1,318,300 +0.41(+11.05%)
Oct 31, 2002 3.870 3.890 3.610 3.710 1,235,204 -0.19(-4.87%)
Oct 30, 2002 3.390 3.960 3.390 3.900 2,024,400 +0.85(+27.87%)
Oct 29, 2002 3.100 3.190 2.830 3.050 832,400 -0.10(-3.17%)
Oct 28, 2002 3.240 3.290 3.060 3.150 757,100 +0.02(+0.64%)
Oct 25, 2002 2.950 3.230 2.700 3.130 4,558,600 -1.41(-31.06%)
Oct 23, 2002 4.240 4.640 4.210 4.540 385,600 +0.28(+6.57%)
Oct 22, 2002 4.100 4.540 3.900 4.260 1,263,700 +0.11(+2.65%)
Oct 21, 2002 3.860 4.250 3.820 4.150 1,184,000 +0.30(+7.79%)
Oct 18, 2002 3.970 4.050 3.680 3.850 615,400 -0.15(-3.75%)
Oct 17, 2002 3.750 4.039 3.660 4.000 944,100 +0.68(+20.48%)
Oct 16, 2002 3.450 3.609 3.240 3.320 567,148 -0.52(-13.52%)
Oct 15, 2002 3.550 3.970 3.490 3.839 944,500 +0.59(+18.00%)
Oct 14, 2002 3.250 3.500 3.000 3.253 860,100 +0.00(+0.10%)
Oct 11, 2002 2.750 3.300 2.740 3.250 1,613,100 +0.55(+20.33%)
Oct 10, 2002 2.520 2.843 2.330 2.701 1,224,144 +0.19(+7.61%)
Oct 09, 2002 2.050 2.590 2.000 2.510 4,435,700 +0.51(+25.50%)
Oct 08, 2002 2.750 2.750 1.930 2.000 2,394,200 -0.48(-19.35%)
Oct 07, 2002 3.030 3.060 2.390 2.480 1,325,500 -0.57(-18.69%)
Oct 04, 2002 3.130 3.200 2.830 3.050 709,300 +0.06(+2.01%)
Oct 03, 2002 3.390 3.510 2.980 2.990 935,800 -0.33(-9.94%)
Oct 02, 2002 3.500 3.779 3.280 3.320 716,000 -0.21(-5.95%)
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.