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

Kopin Cp (NQ: KOPN )

0.8058 -0.0042 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2005 6.850 6.870 6.720 6.840 453,243 +0.02(+0.29%)
Nov 29, 2005 6.690 6.900 6.670 6.820 334,827 +0.27(+4.12%)
Nov 28, 2005 6.670 6.750 6.550 6.550 341,951 -0.16(-2.38%)
Nov 25, 2005 6.790 6.800 6.670 6.710 90,801 -0.01(-0.15%)
Nov 23, 2005 6.920 7.000 6.710 6.720 399,220 -0.17(-2.47%)
Nov 22, 2005 6.600 6.940 6.600 6.890 423,897 +0.27(+4.08%)
Nov 21, 2005 6.680 6.700 6.510 6.620 407,010 -0.06(-0.90%)
Nov 18, 2005 6.600 6.750 6.530 6.680 439,503 +0.10(+1.52%)
Nov 17, 2005 6.300 6.610 6.300 6.580 473,423 +0.28(+4.44%)
Nov 16, 2005 6.520 6.650 6.210 6.300 481,114 -0.23(-3.52%)
Nov 15, 2005 6.700 6.790 6.520 6.530 314,009 -0.14(-2.10%)
Nov 14, 2005 6.770 6.780 6.590 6.670 412,706 -0.02(-0.30%)
Nov 11, 2005 6.830 6.930 6.650 6.690 347,691 -0.22(-3.18%)
Nov 10, 2005 7.010 7.050 6.510 6.910 618,344 -0.09(-1.29%)
Nov 09, 2005 6.700 7.000 6.650 7.000 515,856 +0.30(+4.48%)
Nov 08, 2005 6.900 6.900 6.590 6.700 471,326 -0.20(-2.90%)
Nov 07, 2005 6.600 6.950 6.450 6.900 782,856 +0.45(+6.98%)
Nov 04, 2005 6.470 6.650 6.330 6.450 574,332 -0.01(-0.15%)
Nov 03, 2005 6.430 6.670 6.340 6.460 1,068,728 +0.06(+0.94%)
Nov 02, 2005 5.800 6.480 5.750 6.400 2,102,668 +0.94(+17.22%)
Nov 01, 2005 5.620 5.670 5.350 5.460 514,403 -0.19(-3.36%)
Oct 31, 2005 5.670 5.820 5.610 5.650 322,736 -0.05(-0.88%)
Oct 28, 2005 5.450 5.700 5.350 5.700 278,167 +0.25(+4.59%)
Oct 27, 2005 5.760 5.810 5.420 5.450 486,870 -0.34(-5.87%)
Oct 26, 2005 5.880 5.930 5.750 5.790 260,670 -0.08(-1.36%)
Oct 25, 2005 6.050 6.050 5.790 5.870 258,021 -0.20(-3.29%)
Oct 24, 2005 5.950 6.100 5.750 6.070 343,755 +0.09(+1.51%)
Oct 21, 2005 5.860 6.070 5.710 5.980 298,549 +0.09(+1.53%)
Oct 20, 2005 6.040 6.160 5.841 5.890 419,285 -0.12(-2.00%)
Oct 19, 2005 5.800 6.010 5.660 6.010 574,858 +0.18(+3.09%)
Oct 18, 2005 5.860 5.940 5.790 5.830 235,688 -0.07(-1.19%)
Oct 17, 2005 5.880 6.080 5.750 5.900 434,406 -0.01(-0.17%)
Oct 14, 2005 5.950 6.020 5.766 5.910 345,153 -0.04(-0.67%)
Oct 13, 2005 5.740 6.090 5.720 5.950 1,046,999 +0.26(+4.57%)
Oct 12, 2005 5.700 5.790 5.300 5.690 964,912 -0.05(-0.87%)
Oct 11, 2005 6.150 6.150 5.600 5.740 1,379,662 -0.49(-7.87%)
Oct 10, 2005 6.580 6.600 6.130 6.230 849,760 -0.39(-5.89%)
Oct 07, 2005 6.610 6.700 6.570 6.620 197,760 +0.03(+0.46%)
Oct 06, 2005 6.580 6.740 6.450 6.590 346,976 -0.04(-0.60%)
Oct 05, 2005 6.860 6.880 6.500 6.630 638,602 -0.26(-3.77%)
Oct 04, 2005 6.950 7.040 6.870 6.890 319,074 -0.10(-1.43%)
Oct 03, 2005 6.940 7.100 6.830 6.990 610,412 +0.04(+0.58%)
Sep 30, 2005 6.850 7.000 6.810 6.950 322,769 +0.05(+0.72%)
Sep 29, 2005 6.810 6.950 6.720 6.900 343,708 +0.13(+1.92%)
Sep 28, 2005 6.800 6.920 6.700 6.770 372,796 -0.07(-1.02%)
Sep 27, 2005 6.940 6.940 6.760 6.840 418,007 -0.08(-1.16%)
Sep 26, 2005 7.030 7.100 6.820 6.920 569,756 -0.10(-1.42%)
Sep 23, 2005 7.020 7.120 6.880 7.020 505,307 +0.11(+1.59%)
Sep 22, 2005 6.910 6.960 6.750 6.910 663,685 +0.03(+0.44%)
Sep 21, 2005 6.860 6.970 6.732 6.880 597,369 +0.02(+0.29%)
Sep 20, 2005 6.660 7.100 6.660 6.860 534,390 +0.20(+3.00%)
Sep 19, 2005 6.900 7.026 6.660 6.660 765,515 -0.20(-2.92%)
Sep 16, 2005 7.090 7.180 6.820 6.860 1,154,295 -0.16(-2.28%)
Sep 15, 2005 7.050 7.150 7.000 7.020 493,925 +0.01(+0.14%)
Sep 14, 2005 7.100 7.210 7.000 7.010 647,600 -0.07(-0.99%)
Sep 13, 2005 6.860 7.270 6.800 7.080 1,485,640 +0.22(+3.21%)
Sep 12, 2005 6.500 6.940 6.500 6.860 628,242 +0.30(+4.57%)
Sep 09, 2005 6.500 6.590 6.500 6.560 273,083 +0.06(+0.92%)
Sep 08, 2005 6.440 6.550 6.360 6.500 608,327 +0.02(+0.31%)
Sep 07, 2005 6.640 6.650 6.480 6.480 451,021 -0.12(-1.82%)
Sep 06, 2005 6.340 6.620 6.314 6.600 435,211 +0.26(+4.10%)
Sep 02, 2005 6.400 6.410 6.250 6.340 345,427 -0.07(-1.09%)
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.