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 29, 2006 3.480 3.610 3.480 3.570 588,244 +0.07(+2.00%)
Dec 28, 2006 3.420 3.560 3.420 3.500 619,514 +0.06(+1.74%)
Dec 27, 2006 3.460 3.520 3.430 3.440 398,534 +0.02(+0.58%)
Dec 26, 2006 3.340 3.460 3.340 3.420 384,396 +0.08(+2.40%)
Dec 22, 2006 3.370 3.370 3.320 3.340 283,002 -0.03(-0.89%)
Dec 21, 2006 3.420 3.460 3.330 3.370 364,713 -0.07(-2.03%)
Dec 20, 2006 3.490 3.490 3.410 3.440 427,972 -0.01(-0.29%)
Dec 19, 2006 3.450 3.500 3.420 3.450 335,425 -0.06(-1.71%)
Dec 18, 2006 3.450 3.580 3.370 3.510 989,359 +0.01(+0.29%)
Dec 15, 2006 3.460 3.580 3.440 3.500 667,125 +0.04(+1.16%)
Dec 14, 2006 3.410 3.550 3.410 3.460 343,578 +0.05(+1.47%)
Dec 13, 2006 3.410 3.450 3.370 3.410 375,683 +0.00(+0.00%)
Dec 12, 2006 3.400 3.440 3.390 3.410 353,259 -0.01(-0.29%)
Dec 11, 2006 3.450 3.490 3.380 3.420 506,841 -0.03(-0.87%)
Dec 08, 2006 3.500 3.550 3.450 3.450 272,456 -0.05(-1.43%)
Dec 07, 2006 3.530 3.540 3.500 3.500 185,341 -0.03(-0.85%)
Dec 06, 2006 3.580 3.600 3.500 3.530 226,073 -0.07(-1.94%)
Dec 05, 2006 3.600 3.640 3.580 3.600 218,603 -0.01(-0.28%)
Dec 04, 2006 3.660 3.660 3.570 3.610 222,501 -0.06(-1.63%)
Dec 01, 2006 3.650 3.670 3.600 3.670 351,364 +0.05(+1.38%)
Nov 30, 2006 3.500 3.720 3.500 3.620 844,900 +0.13(+3.72%)
Nov 29, 2006 3.450 3.500 3.410 3.490 418,312 +0.08(+2.35%)
Nov 28, 2006 3.330 3.440 3.300 3.410 291,340 +0.04(+1.19%)
Nov 27, 2006 3.410 3.450 3.340 3.370 453,890 -0.08(-2.32%)
Nov 24, 2006 3.400 3.450 3.360 3.450 85,493 +0.01(+0.29%)
Nov 22, 2006 3.490 3.560 3.346 3.440 574,488 -0.08(-2.27%)
Nov 21, 2006 3.600 3.600 3.520 3.520 727,998 -0.12(-3.30%)
Nov 20, 2006 3.660 3.680 3.590 3.640 230,461 -0.03(-0.82%)
Nov 17, 2006 3.610 3.680 3.500 3.670 661,050 +0.07(+1.94%)
Nov 16, 2006 3.700 3.700 3.590 3.600 186,537 -0.10(-2.70%)
Nov 15, 2006 3.700 3.740 3.600 3.700 432,130 +0.00(+0.00%)
Nov 14, 2006 3.680 3.700 3.570 3.700 240,873 +0.02(+0.54%)
Nov 13, 2006 3.530 3.680 3.530 3.680 310,912 +0.12(+3.37%)
Nov 10, 2006 3.540 3.590 3.470 3.560 256,008 +0.03(+0.85%)
Nov 09, 2006 3.610 3.650 3.430 3.530 386,298 -0.10(-2.75%)
Nov 08, 2006 3.520 3.650 3.480 3.630 303,585 +0.06(+1.68%)
Nov 07, 2006 3.340 3.700 3.310 3.570 1,373,836 +0.20(+5.93%)
Nov 06, 2006 3.360 3.440 3.270 3.370 438,745 +0.08(+2.43%)
Nov 03, 2006 3.250 3.380 3.250 3.290 277,099 +0.04(+1.23%)
Nov 02, 2006 3.300 3.330 3.250 3.250 378,314 -0.08(-2.40%)
Nov 01, 2006 3.500 3.550 3.310 3.330 610,415 -0.24(-6.72%)
Oct 31, 2006 3.500 3.580 3.460 3.570 241,258 +0.05(+1.42%)
Oct 30, 2006 3.400 3.610 3.400 3.520 190,060 +0.08(+2.33%)
Oct 27, 2006 3.600 3.600 3.410 3.440 192,823 -0.14(-3.91%)
Oct 26, 2006 3.450 3.580 3.360 3.580 343,015 +0.15(+4.37%)
Oct 25, 2006 3.350 3.440 3.330 3.430 284,685 +0.08(+2.39%)
Oct 24, 2006 3.330 3.370 3.300 3.350 269,865 +0.00(+0.00%)
Oct 23, 2006 3.430 3.520 3.320 3.350 432,174 -0.11(-3.18%)
Oct 20, 2006 3.500 3.510 3.370 3.460 267,346 -0.01(-0.29%)
Oct 19, 2006 3.420 3.490 3.360 3.470 204,366 +0.04(+1.17%)
Oct 18, 2006 3.590 3.660 3.400 3.430 233,145 -0.16(-4.46%)
Oct 17, 2006 3.600 3.630 3.400 3.590 351,600 -0.04(-1.10%)
Oct 16, 2006 3.530 3.700 3.530 3.630 531,547 +0.07(+1.97%)
Oct 13, 2006 3.530 3.580 3.440 3.560 421,131 +0.05(+1.42%)
Oct 12, 2006 3.300 3.520 3.300 3.510 307,450 +0.21(+6.36%)
Oct 11, 2006 3.220 3.320 3.190 3.300 305,355 +0.08(+2.48%)
Oct 10, 2006 3.230 3.380 3.190 3.220 279,553 -0.02(-0.62%)
Oct 09, 2006 3.200 3.250 3.160 3.240 277,607 +0.02(+0.62%)
Oct 06, 2006 3.190 3.270 3.190 3.220 326,543 +0.01(+0.31%)
Oct 05, 2006 3.390 3.400 3.160 3.210 905,237 -0.25(-7.23%)
Oct 04, 2006 3.290 3.480 3.250 3.460 257,539 +0.15(+4.53%)
Oct 03, 2006 3.300 3.420 3.250 3.310 241,514 +0.02(+0.61%)
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.