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 (%)
May 31, 2005 3.920 3.920 3.830 3.850 196,859 -0.04(-1.03%)
May 27, 2005 3.800 3.900 3.780 3.890 257,970 +0.04(+1.04%)
May 26, 2005 3.650 3.860 3.650 3.850 464,257 +0.22(+6.06%)
May 25, 2005 3.600 3.660 3.540 3.630 327,609 +0.04(+1.11%)
May 24, 2005 3.440 3.610 3.430 3.590 282,800 +0.12(+3.46%)
May 23, 2005 3.460 3.570 3.460 3.470 245,475 -0.03(-0.86%)
May 20, 2005 3.420 3.500 3.380 3.500 195,080 +0.06(+1.74%)
May 19, 2005 3.460 3.540 3.440 3.440 372,275 -0.06(-1.71%)
May 18, 2005 3.340 3.500 3.340 3.500 455,600 +0.19(+5.74%)
May 17, 2005 3.350 3.400 3.300 3.310 349,381 -0.04(-1.19%)
May 16, 2005 3.230 3.350 3.230 3.350 225,488 +0.09(+2.76%)
May 13, 2005 3.170 3.300 3.170 3.260 255,941 +0.04(+1.24%)
May 12, 2005 3.100 3.310 3.100 3.220 333,017 +0.11(+3.54%)
May 11, 2005 3.150 3.200 3.060 3.110 254,379 +0.00(+0.00%)
May 10, 2005 3.240 3.280 3.110 3.110 289,777 -0.19(-5.76%)
May 09, 2005 3.140 3.310 3.140 3.300 508,730 +0.16(+5.10%)
May 06, 2005 3.190 3.200 3.130 3.140 218,404 -0.02(-0.63%)
May 05, 2005 3.100 3.170 3.010 3.160 261,378 +0.07(+2.27%)
May 04, 2005 3.050 3.100 3.000 3.090 343,914 +0.08(+2.66%)
May 03, 2005 3.050 3.080 3.010 3.010 194,609 -0.04(-1.31%)
May 02, 2005 3.050 3.130 2.950 3.050 259,340 -0.02(-0.65%)
Apr 29, 2005 3.050 3.140 3.010 3.070 327,069 +0.07(+2.33%)
Apr 28, 2005 3.130 3.150 3.000 3.000 315,838 -0.10(-3.23%)
Apr 27, 2005 3.140 3.170 3.080 3.100 240,919 -0.06(-1.90%)
Apr 26, 2005 3.100 3.200 3.100 3.160 452,121 +0.01(+0.32%)
Apr 25, 2005 3.040 3.160 3.000 3.150 534,771 +0.24(+8.25%)
Apr 22, 2005 3.000 3.040 2.890 2.910 289,644 -0.11(-3.64%)
Apr 21, 2005 2.940 3.090 2.930 3.020 407,793 +0.11(+3.78%)
Apr 20, 2005 3.080 3.080 2.910 2.910 354,350 -0.13(-4.28%)
Apr 19, 2005 2.770 3.100 2.740 3.040 434,765 +0.29(+10.55%)
Apr 18, 2005 2.700 2.770 2.620 2.750 258,119 +0.08(+3.00%)
Apr 15, 2005 2.760 2.770 2.640 2.670 338,132 -0.08(-2.91%)
Apr 14, 2005 2.880 2.900 2.730 2.750 428,698 -0.01(-0.36%)
Apr 13, 2005 2.730 2.840 2.694 2.760 358,719 +0.08(+2.99%)
Apr 12, 2005 2.760 2.780 2.650 2.680 484,084 -0.10(-3.60%)
Apr 11, 2005 2.780 2.910 2.750 2.780 297,791 -0.02(-0.71%)
Apr 08, 2005 2.860 2.950 2.780 2.800 231,280 -0.07(-2.44%)
Apr 07, 2005 2.860 2.900 2.780 2.870 288,875 +0.03(+1.06%)
Apr 06, 2005 2.850 2.940 2.820 2.840 375,001 +0.03(+1.07%)
Apr 05, 2005 2.880 2.950 2.800 2.810 334,621 -0.07(-2.43%)
Apr 04, 2005 2.920 2.990 2.850 2.880 315,103 -0.08(-2.70%)
Apr 01, 2005 3.050 3.110 2.910 2.960 419,519 -0.11(-3.58%)
Mar 31, 2005 3.200 3.200 3.000 3.070 450,991 -0.13(-4.06%)
Mar 30, 2005 3.040 3.200 3.020 3.200 319,659 +0.19(+6.31%)
Mar 29, 2005 3.060 3.120 3.000 3.010 292,300 -0.05(-1.63%)
Mar 28, 2005 3.110 3.150 3.040 3.060 341,257 +0.00(+0.00%)
Mar 24, 2005 3.050 3.150 3.050 3.060 238,941 -0.02(-0.65%)
Mar 23, 2005 3.120 3.200 3.000 3.080 964,385 -0.07(-2.22%)
Mar 22, 2005 3.200 3.250 3.130 3.150 290,041 -0.03(-0.94%)
Mar 21, 2005 3.160 3.250 3.100 3.180 235,002 -0.02(-0.63%)
Mar 18, 2005 3.270 3.290 3.050 3.200 786,301 +0.00(+0.00%)
Mar 17, 2005 3.320 3.350 3.180 3.200 768,397 -0.07(-2.14%)
Mar 16, 2005 3.210 3.340 3.210 3.270 286,823 +0.00(+0.00%)
Mar 15, 2005 3.370 3.470 3.200 3.270 364,656 -0.10(-2.97%)
Mar 14, 2005 3.340 3.400 3.240 3.370 377,741 +0.09(+2.74%)
Mar 11, 2005 3.320 3.350 3.200 3.280 1,715,255 +0.01(+0.31%)
Mar 10, 2005 3.470 3.480 3.230 3.270 680,431 -0.13(-3.82%)
Mar 09, 2005 3.560 3.630 3.370 3.400 723,967 -0.17(-4.76%)
Mar 08, 2005 3.690 3.760 3.570 3.570 245,370 -0.13(-3.51%)
Mar 07, 2005 3.760 3.810 3.700 3.700 191,812 -0.05(-1.33%)
Mar 04, 2005 3.890 3.890 3.750 3.750 279,128 -0.03(-0.79%)
Mar 03, 2005 3.730 3.780 3.670 3.780 295,599 +0.10(+2.72%)
Mar 02, 2005 3.740 3.810 3.650 3.680 289,879 -0.16(-4.17%)
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.