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

Kopin Cp (NQ: KOPN )

0.8314 -0.0743 (-8.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2008 3.100 3.370 3.050 3.370 213,902 +0.20(+6.31%)
Jan 30, 2008 2.990 3.190 2.990 3.170 162,091 +0.19(+6.38%)
Jan 29, 2008 3.000 3.150 2.870 2.980 377,647 -0.03(-1.00%)
Jan 28, 2008 2.860 3.010 2.830 3.010 137,150 +0.13(+4.51%)
Jan 25, 2008 2.780 2.950 2.750 2.880 185,488 +0.09(+3.23%)
Jan 24, 2008 2.750 2.890 2.680 2.790 209,335 +0.01(+0.36%)
Jan 23, 2008 2.800 2.870 2.600 2.780 278,121 -0.08(-2.80%)
Jan 22, 2008 2.820 2.970 2.680 2.860 212,678 -0.08(-2.72%)
Jan 21, 2008 2.930 3.020 2.900 2.940 97,670 +0.00(+0.00%)
Jan 18, 2008 2.930 3.020 2.900 2.940 97,670 -0.02(-0.68%)
Jan 17, 2008 3.060 3.060 2.940 2.960 101,442 -0.04(-1.33%)
Jan 16, 2008 2.990 3.100 2.910 3.000 235,519 -0.02(-0.66%)
Jan 15, 2008 3.040 3.040 2.960 3.020 132,601 -0.02(-0.66%)
Jan 14, 2008 3.040 3.090 3.000 3.040 103,160 -0.02(-0.65%)
Jan 11, 2008 3.170 3.210 3.000 3.060 186,351 -0.10(-3.16%)
Jan 10, 2008 2.990 3.220 2.930 3.160 243,158 +0.11(+3.61%)
Jan 09, 2008 2.890 3.060 2.810 3.050 239,041 +0.13(+4.45%)
Jan 08, 2008 2.820 2.950 2.800 2.920 134,006 +0.08(+2.82%)
Jan 07, 2008 2.920 2.980 2.810 2.840 191,278 -0.04(-1.39%)
Jan 04, 2008 2.950 2.960 2.800 2.880 235,265 -0.13(-4.32%)
Jan 03, 2008 3.000 3.070 2.990 3.010 81,964 +0.00(+0.00%)
Jan 02, 2008 3.180 3.200 3.010 3.010 160,888 -0.15(-4.75%)
Jan 01, 2008 3.000 3.240 2.970 3.160 533,664 +0.00(+0.00%)
Dec 31, 2007 3.000 3.240 2.970 3.160 533,664 +0.13(+4.29%)
Dec 28, 2007 3.000 3.040 2.990 3.030 209,566 +0.03(+1.00%)
Dec 27, 2007 3.010 3.075 3.000 3.000 214,218 -0.07(-2.28%)
Dec 26, 2007 3.090 3.130 3.050 3.070 216,377 +0.03(+0.99%)
Dec 24, 2007 3.120 3.190 3.030 3.040 188,453 -0.15(-4.70%)
Dec 21, 2007 3.100 3.200 3.090 3.190 608,396 +0.07(+2.24%)
Dec 20, 2007 2.990 3.120 2.970 3.120 989,876 +0.12(+4.00%)
Dec 19, 2007 3.080 3.110 2.980 3.000 285,060 -0.12(-3.85%)
Dec 18, 2007 3.150 3.170 2.970 3.120 436,599 -0.01(-0.32%)
Dec 17, 2007 3.310 3.310 3.090 3.130 216,591 -0.17(-5.15%)
Dec 14, 2007 3.380 3.450 3.290 3.300 156,236 -0.16(-4.62%)
Dec 13, 2007 3.410 3.460 3.400 3.460 147,156 +0.00(+0.00%)
Dec 12, 2007 3.600 3.600 3.450 3.460 188,918 -0.04(-1.14%)
Dec 11, 2007 3.540 3.590 3.490 3.500 107,949 +0.00(+0.00%)
Dec 10, 2007 3.680 3.680 3.500 3.500 140,251 -0.14(-3.85%)
Dec 07, 2007 3.770 3.770 3.580 3.640 122,482 -0.10(-2.67%)
Dec 06, 2007 3.620 3.740 3.620 3.740 789,575 +0.12(+3.31%)
Dec 05, 2007 3.640 3.720 3.620 3.620 189,736 -0.01(-0.28%)
Dec 04, 2007 3.520 3.750 3.510 3.630 158,873 +0.08(+2.25%)
Dec 03, 2007 3.570 3.620 3.360 3.550 214,559 -0.05(-1.39%)
Nov 30, 2007 3.440 3.600 3.430 3.600 150,466 +0.21(+6.19%)
Nov 29, 2007 3.450 3.470 3.340 3.390 221,491 +0.04(+1.19%)
Nov 28, 2007 3.380 3.480 3.350 3.350 153,991 -0.04(-1.18%)
Nov 27, 2007 3.500 3.560 3.370 3.390 100,044 -0.08(-2.31%)
Nov 26, 2007 3.560 3.670 3.440 3.470 126,834 -0.11(-3.07%)
Nov 23, 2007 3.430 3.580 3.430 3.580 78,638 +0.20(+5.92%)
Nov 21, 2007 3.500 3.560 3.380 3.380 271,181 -0.18(-5.06%)
Nov 20, 2007 3.680 3.690 3.440 3.560 123,963 -0.15(-4.04%)
Nov 19, 2007 3.740 3.790 3.660 3.710 108,717 -0.08(-2.11%)
Nov 16, 2007 3.890 3.900 3.720 3.790 150,394 -0.11(-2.82%)
Nov 15, 2007 3.660 3.900 3.650 3.900 175,638 +0.21(+5.69%)
Nov 14, 2007 3.670 3.690 3.580 3.690 122,171 +0.01(+0.27%)
Nov 13, 2007 3.490 3.690 3.480 3.680 169,104 +0.17(+4.84%)
Nov 12, 2007 3.600 3.620 3.490 3.510 116,050 -0.12(-3.31%)
Nov 09, 2007 3.470 3.630 3.400 3.630 489,566 +0.03(+0.83%)
Nov 08, 2007 3.760 3.800 3.560 3.600 334,429 -0.20(-5.26%)
Nov 07, 2007 3.770 3.810 3.710 3.800 94,631 -0.03(-0.78%)
Nov 06, 2007 3.800 3.900 3.730 3.830 159,839 +0.04(+1.06%)
Nov 05, 2007 3.820 3.850 3.680 3.790 105,411 -0.10(-2.57%)
Nov 02, 2007 3.930 3.930 3.810 3.890 155,026 -0.03(-0.77%)
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.