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

Kopin Cp (NQ: KOPN )

0.7971 -0.0117 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2006 4.380 4.590 4.350 4.460 511,170 +0.08(+1.83%)
May 30, 2006 4.800 4.800 4.360 4.380 789,548 -0.45(-9.32%)
May 26, 2006 4.690 4.910 4.610 4.830 748,442 +0.13(+2.77%)
May 25, 2006 4.520 4.800 4.500 4.700 792,689 +0.25(+5.62%)
May 24, 2006 4.260 4.470 4.190 4.450 1,395,978 +0.20(+4.71%)
May 23, 2006 4.080 4.250 4.000 4.250 1,267,531 +0.21(+5.20%)
May 22, 2006 4.040 4.090 3.970 4.040 659,176 -0.05(-1.22%)
May 19, 2006 4.020 4.140 3.950 4.090 586,109 +0.10(+2.51%)
May 18, 2006 4.040 4.150 3.970 3.990 715,988 -0.01(-0.25%)
May 17, 2006 4.080 4.080 3.950 4.000 621,556 -0.06(-1.48%)
May 16, 2006 4.000 4.120 3.990 4.060 652,274 +0.06(+1.50%)
May 15, 2006 4.220 4.230 3.950 4.000 1,452,460 -0.26(-6.10%)
May 12, 2006 4.500 4.500 4.240 4.260 1,057,621 -0.26(-5.75%)
May 11, 2006 4.780 4.820 4.400 4.520 1,393,078 -0.26(-5.44%)
May 10, 2006 5.500 5.501 4.710 4.780 1,372,703 -0.76(-13.72%)
May 09, 2006 5.550 5.630 5.120 5.540 690,147 +0.03(+0.54%)
May 08, 2006 5.650 5.650 5.460 5.510 516,537 -0.11(-1.96%)
May 05, 2006 5.650 5.740 5.570 5.620 668,307 -0.03(-0.53%)
May 04, 2006 5.490 5.670 5.480 5.650 383,196 +0.19(+3.48%)
May 03, 2006 5.500 5.510 5.350 5.460 531,544 +0.03(+0.55%)
May 02, 2006 5.380 5.460 5.270 5.430 496,705 +0.05(+0.93%)
May 01, 2006 5.560 5.670 5.320 5.380 660,695 -0.18(-3.24%)
Apr 28, 2006 5.580 5.670 5.510 5.560 396,800 -0.09(-1.59%)
Apr 27, 2006 5.470 5.720 5.400 5.650 657,980 +0.17(+3.10%)
Apr 26, 2006 5.420 5.510 5.320 5.480 679,883 +0.06(+1.11%)
Apr 25, 2006 5.540 5.540 5.380 5.420 549,724 -0.09(-1.63%)
Apr 24, 2006 5.590 5.600 5.422 5.510 998,836 -0.05(-0.90%)
Apr 21, 2006 5.570 5.650 5.500 5.560 590,178 +0.05(+0.91%)
Apr 20, 2006 5.540 5.650 5.440 5.510 776,955 -0.02(-0.36%)
Apr 19, 2006 5.680 5.750 5.400 5.530 1,313,745 -0.15(-2.64%)
Apr 18, 2006 5.530 5.731 5.500 5.680 1,035,431 +0.15(+2.71%)
Apr 17, 2006 5.400 5.530 5.300 5.530 1,183,772 +0.18(+3.36%)
Apr 13, 2006 5.130 5.500 5.090 5.350 839,483 +0.21(+4.09%)
Apr 12, 2006 4.830 5.140 4.710 5.140 686,413 +0.31(+6.42%)
Apr 11, 2006 4.940 4.990 4.750 4.830 1,015,481 -0.12(-2.42%)
Apr 10, 2006 5.100 5.100 4.850 4.950 1,095,071 -0.14(-2.75%)
Apr 07, 2006 5.210 5.260 5.060 5.090 502,126 -0.07(-1.36%)
Apr 06, 2006 5.180 5.220 5.050 5.160 819,161 -0.02(-0.39%)
Apr 05, 2006 5.180 5.230 5.030 5.180 628,902 +0.05(+0.97%)
Apr 04, 2006 5.300 5.370 5.059 5.130 1,219,344 -0.22(-4.11%)
Apr 03, 2006 5.020 5.430 5.010 5.350 1,355,635 +0.34(+6.79%)
Mar 31, 2006 5.080 5.100 4.950 5.010 576,783 -0.07(-1.38%)
Mar 30, 2006 5.140 5.150 5.000 5.080 645,219 -0.04(-0.78%)
Mar 29, 2006 4.980 5.210 4.950 5.120 1,712,988 +0.42(+8.94%)
Mar 28, 2006 5.110 5.110 4.690 4.700 1,229,277 -0.37(-7.30%)
Mar 27, 2006 4.400 5.140 4.400 5.070 2,897,253 +0.72(+16.55%)
Mar 24, 2006 4.230 4.350 4.230 4.350 423,742 +0.11(+2.59%)
Mar 23, 2006 4.180 4.280 4.160 4.240 629,000 +0.03(+0.71%)
Mar 22, 2006 4.210 4.260 4.150 4.210 925,000 -0.02(-0.47%)
Mar 21, 2006 4.270 4.290 4.230 4.230 894,827 -0.06(-1.40%)
Mar 20, 2006 4.400 4.400 4.240 4.290 875,137 -0.06(-1.38%)
Mar 17, 2006 4.240 4.410 4.200 4.350 1,808,286 +0.14(+3.33%)
Mar 16, 2006 4.340 4.340 4.210 4.210 628,609 -0.08(-1.86%)
Mar 15, 2006 4.330 4.420 4.269 4.290 581,631 -0.04(-0.92%)
Mar 14, 2006 4.180 4.400 4.140 4.330 576,092 +0.15(+3.59%)
Mar 13, 2006 4.230 4.370 4.170 4.180 900,271 -0.02(-0.48%)
Mar 10, 2006 4.170 4.250 4.110 4.200 723,751 +0.02(+0.48%)
Mar 09, 2006 4.300 4.320 4.140 4.180 572,596 -0.09(-2.11%)
Mar 08, 2006 4.190 4.320 4.130 4.270 796,744 +0.08(+1.91%)
Mar 07, 2006 4.260 4.290 4.100 4.190 838,170 -0.05(-1.18%)
Mar 06, 2006 4.270 4.450 4.230 4.240 980,208 +0.00(+0.00%)
Mar 03, 2006 4.440 4.600 4.200 4.240 2,358,560 -0.34(-7.42%)
Mar 02, 2006 4.750 4.770 4.550 4.580 748,799 -0.17(-3.58%)
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.