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

Kopin Cp (NQ: KOPN )

0.8177 -0.0150 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 2.040 2.320 2.000 2.320 371,895 +0.32(+16.00%)
Oct 30, 2008 1.890 2.100 1.840 2.000 135,992 +0.18(+9.89%)
Oct 29, 2008 1.730 1.980 1.670 1.820 281,810 +0.13(+7.69%)
Oct 28, 2008 1.700 1.700 1.640 1.690 406,554 +0.00(+0.00%)
Oct 27, 2008 1.700 1.890 1.690 1.690 252,788 -0.10(-5.59%)
Oct 24, 2008 1.770 1.930 1.765 1.790 162,817 -0.14(-7.25%)
Oct 23, 2008 1.920 2.100 1.890 1.930 156,986 +0.01(+0.52%)
Oct 22, 2008 2.000 2.120 1.900 1.920 127,742 -0.09(-4.48%)
Oct 21, 2008 2.120 2.200 1.990 2.010 143,610 -0.15(-6.94%)
Oct 20, 2008 2.030 2.170 2.000 2.160 136,006 +0.20(+10.20%)
Oct 17, 2008 2.170 2.210 1.960 1.960 377,117 -0.31(-13.66%)
Oct 16, 2008 2.040 2.300 1.910 2.270 668,283 +0.25(+12.38%)
Oct 15, 2008 2.160 2.360 1.750 2.020 691,346 -0.16(-7.34%)
Oct 14, 2008 2.420 2.420 2.150 2.180 277,866 -0.22(-9.17%)
Oct 13, 2008 2.120 2.400 2.050 2.400 328,639 +0.43(+21.83%)
Oct 10, 2008 1.780 2.050 1.750 1.970 476,216 +0.20(+11.30%)
Oct 09, 2008 2.070 2.200 1.760 1.770 313,643 -0.22(-11.06%)
Oct 08, 2008 2.010 2.380 1.990 1.990 390,318 -0.14(-6.57%)
Oct 07, 2008 2.570 2.580 2.130 2.130 326,679 -0.40(-15.81%)
Oct 06, 2008 2.830 2.930 2.430 2.530 424,377 -0.37(-12.76%)
Oct 03, 2008 3.030 3.100 2.900 2.900 157,373 -0.09(-3.01%)
Oct 02, 2008 3.150 3.150 2.950 2.990 150,069 -0.21(-6.56%)
Oct 01, 2008 3.090 3.200 3.000 3.200 159,066 +0.08(+2.56%)
Sep 30, 2008 2.930 3.160 2.910 3.120 226,302 +0.23(+7.96%)
Sep 29, 2008 3.090 3.140 2.603 2.890 278,248 -0.25(-7.96%)
Sep 26, 2008 3.070 3.180 2.900 3.140 194,372 +0.02(+0.64%)
Sep 25, 2008 2.950 3.250 2.950 3.120 206,821 +0.19(+6.48%)
Sep 24, 2008 3.230 3.230 2.880 2.930 150,568 -0.29(-9.01%)
Sep 23, 2008 3.150 3.220 3.060 3.220 122,533 +0.02(+0.63%)
Sep 22, 2008 3.150 3.250 3.030 3.200 180,267 +0.02(+0.63%)
Sep 19, 2008 3.280 3.300 2.890 3.180 1,149,899 +0.05(+1.60%)
Sep 18, 2008 2.740 3.140 2.540 3.130 504,324 +0.45(+16.79%)
Sep 17, 2008 2.970 2.980 2.680 2.680 185,453 -0.29(-9.76%)
Sep 16, 2008 2.660 3.010 2.660 2.970 232,508 +0.28(+10.41%)
Sep 15, 2008 2.750 3.040 2.650 2.690 195,913 -0.21(-7.24%)
Sep 12, 2008 2.740 2.900 2.740 2.900 88,668 +0.15(+5.45%)
Sep 11, 2008 2.760 2.880 2.630 2.750 157,738 -0.06(-2.14%)
Sep 10, 2008 2.680 2.860 2.620 2.810 194,173 +0.20(+7.66%)
Sep 09, 2008 2.690 2.850 2.610 2.610 331,282 -0.09(-3.33%)
Sep 08, 2008 2.800 2.870 2.590 2.700 188,611 -0.04(-1.46%)
Sep 05, 2008 2.750 2.760 2.700 2.740 166,235 -0.03(-1.08%)
Sep 04, 2008 3.000 3.000 2.750 2.770 198,031 -0.25(-8.28%)
Sep 03, 2008 3.060 3.070 2.970 3.020 96,966 -0.04(-1.31%)
Sep 02, 2008 3.070 3.100 2.950 3.060 98,166 +0.08(+2.68%)
Aug 29, 2008 3.220 3.220 2.970 2.980 222,477 -0.22(-6.88%)
Aug 28, 2008 3.300 3.350 3.150 3.200 218,861 -0.10(-3.03%)
Aug 27, 2008 3.300 3.350 3.140 3.300 184,271 +0.00(+0.00%)
Aug 26, 2008 3.200 3.300 3.130 3.300 90,217 +0.07(+2.17%)
Aug 25, 2008 3.300 3.300 3.170 3.230 150,747 -0.09(-2.71%)
Aug 22, 2008 3.250 3.340 3.160 3.320 139,451 +0.08(+2.47%)
Aug 21, 2008 3.190 3.270 3.140 3.240 52,499 +0.01(+0.31%)
Aug 20, 2008 3.310 3.310 3.150 3.230 71,725 -0.06(-1.82%)
Aug 19, 2008 3.320 3.410 3.250 3.290 100,667 -0.09(-2.66%)
Aug 18, 2008 3.350 3.430 3.240 3.380 126,885 +0.04(+1.20%)
Aug 15, 2008 3.450 3.450 3.250 3.340 198,782 -0.11(-3.19%)
Aug 14, 2008 3.380 3.450 3.290 3.450 180,403 +0.00(+0.00%)
Aug 13, 2008 3.390 3.450 3.300 3.450 201,979 +0.07(+2.07%)
Aug 12, 2008 3.440 3.440 3.240 3.380 186,740 -0.06(-1.74%)
Aug 11, 2008 3.220 3.450 3.010 3.440 301,008 +0.23(+7.17%)
Aug 08, 2008 2.970 3.220 2.950 3.210 299,514 +0.24(+8.08%)
Aug 07, 2008 3.060 3.060 2.880 2.970 143,663 -0.12(-3.88%)
Aug 06, 2008 3.100 3.120 3.010 3.090 201,562 -0.02(-0.64%)
Aug 05, 2008 3.080 3.120 2.940 3.110 328,132 +0.07(+2.30%)
Aug 04, 2008 3.020 3.080 2.920 3.040 143,544 +0.01(+0.33%)
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.