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

Kopin Cp (NQ: KOPN )

0.7674 -0.0126 (-1.62%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 2, 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 (%)
Sep 29, 2006 3.430 3.430 3.340 3.350 299,556 -0.05(-1.47%)
Sep 28, 2006 3.480 3.480 3.370 3.400 280,849 -0.07(-2.02%)
Sep 27, 2006 3.470 3.480 3.390 3.470 231,814 -0.03(-0.86%)
Sep 26, 2006 3.510 3.600 3.390 3.500 250,939 +0.00(+0.00%)
Sep 25, 2006 3.360 3.580 3.340 3.500 204,725 +0.16(+4.79%)
Sep 22, 2006 3.460 3.480 3.320 3.340 357,549 -0.14(-4.02%)
Sep 21, 2006 3.560 3.640 3.470 3.480 297,187 -0.06(-1.69%)
Sep 20, 2006 3.500 3.620 3.500 3.540 243,007 +0.05(+1.43%)
Sep 19, 2006 3.670 3.670 3.430 3.490 376,758 -0.19(-5.16%)
Sep 18, 2006 3.700 3.760 3.660 3.680 167,693 -0.07(-1.87%)
Sep 15, 2006 3.850 3.890 3.710 3.750 572,850 -0.07(-1.83%)
Sep 14, 2006 3.770 3.830 3.690 3.820 234,840 +0.05(+1.33%)
Sep 13, 2006 3.750 3.792 3.620 3.770 367,144 +0.02(+0.53%)
Sep 12, 2006 3.550 3.750 3.550 3.750 248,461 +0.17(+4.75%)
Sep 11, 2006 3.440 3.650 3.440 3.580 230,174 +0.11(+3.17%)
Sep 08, 2006 3.480 3.500 3.410 3.470 192,296 -0.03(-0.86%)
Sep 07, 2006 3.460 3.540 3.420 3.500 467,000 +0.01(+0.29%)
Sep 06, 2006 3.710 3.710 3.490 3.490 420,702 -0.26(-6.93%)
Sep 05, 2006 3.690 3.760 3.600 3.750 319,495 +0.10(+2.74%)
Sep 01, 2006 3.790 3.810 3.640 3.650 372,768 -0.10(-2.67%)
Aug 31, 2006 3.800 3.840 3.738 3.750 355,645 -0.03(-0.79%)
Aug 30, 2006 3.550 3.780 3.530 3.780 431,941 +0.26(+7.39%)
Aug 29, 2006 3.350 3.540 3.320 3.520 288,957 +0.15(+4.45%)
Aug 28, 2006 3.440 3.440 3.340 3.370 275,991 -0.03(-0.88%)
Aug 25, 2006 3.370 3.520 3.340 3.400 138,092 +0.01(+0.29%)
Aug 24, 2006 3.490 3.550 3.350 3.390 287,851 -0.11(-3.14%)
Aug 23, 2006 3.630 3.670 3.460 3.500 310,996 -0.11(-3.05%)
Aug 22, 2006 3.570 3.680 3.550 3.610 162,766 +0.02(+0.56%)
Aug 21, 2006 3.640 3.680 3.500 3.590 187,330 -0.05(-1.37%)
Aug 18, 2006 3.750 3.750 3.530 3.640 313,401 -0.08(-2.15%)
Aug 17, 2006 3.590 3.750 3.470 3.720 626,364 +0.15(+4.20%)
Aug 16, 2006 3.330 3.590 3.330 3.570 574,088 +0.29(+8.84%)
Aug 15, 2006 3.230 3.340 3.180 3.280 443,168 +0.10(+3.14%)
Aug 14, 2006 3.160 3.230 3.110 3.180 322,788 +0.06(+1.92%)
Aug 11, 2006 3.140 3.150 3.070 3.120 394,143 -0.01(-0.32%)
Aug 10, 2006 3.110 3.150 3.050 3.130 452,952 +0.03(+0.97%)
Aug 09, 2006 3.100 3.200 3.000 3.100 976,811 -0.11(-3.43%)
Aug 08, 2006 3.140 3.280 3.110 3.210 622,923 +0.05(+1.58%)
Aug 07, 2006 3.160 3.200 3.130 3.160 232,111 -0.04(-1.25%)
Aug 04, 2006 3.300 3.300 3.150 3.200 342,232 -0.01(-0.31%)
Aug 03, 2006 3.160 3.250 3.110 3.210 355,041 +0.01(+0.31%)
Aug 02, 2006 3.110 3.230 3.070 3.200 344,000 +0.09(+2.89%)
Aug 01, 2006 3.280 3.290 3.050 3.110 548,730 -0.21(-6.33%)
Jul 31, 2006 3.100 3.360 3.060 3.320 797,210 +0.21(+6.75%)
Jul 28, 2006 3.090 3.250 3.090 3.110 613,860 +0.03(+0.97%)
Jul 27, 2006 3.170 3.280 3.070 3.080 419,029 -0.05(-1.60%)
Jul 26, 2006 3.250 3.250 3.120 3.130 407,013 -0.11(-3.40%)
Jul 25, 2006 3.270 3.350 3.230 3.240 459,484 -0.04(-1.22%)
Jul 24, 2006 3.230 3.370 3.210 3.280 334,916 +0.05(+1.55%)
Jul 21, 2006 3.060 3.270 3.000 3.230 631,003 +0.15(+4.87%)
Jul 20, 2006 3.300 3.400 3.070 3.080 431,782 -0.22(-6.67%)
Jul 19, 2006 3.200 3.330 3.180 3.300 449,966 +0.11(+3.45%)
Jul 18, 2006 3.210 3.332 3.100 3.190 387,406 -0.01(-0.31%)
Jul 17, 2006 3.250 3.310 3.100 3.200 267,195 -0.06(-1.84%)
Jul 14, 2006 3.250 3.370 3.120 3.260 421,623 +0.02(+0.62%)
Jul 13, 2006 3.420 3.420 3.220 3.240 564,893 -0.20(-5.81%)
Jul 12, 2006 3.600 3.640 3.440 3.440 393,102 -0.17(-4.71%)
Jul 11, 2006 3.390 3.610 3.340 3.610 425,792 +0.21(+6.18%)
Jul 10, 2006 3.460 3.500 3.360 3.400 238,904 -0.06(-1.73%)
Jul 07, 2006 3.550 3.590 3.450 3.460 340,006 -0.13(-3.62%)
Jul 06, 2006 3.510 3.680 3.510 3.590 570,616 +0.09(+2.57%)
Jul 05, 2006 3.640 3.680 3.500 3.500 946,875 -0.18(-4.89%)
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.