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 (%)
Feb 27, 2009 1.550 1.640 1.550 1.590 195,662 +0.02(+1.27%)
Feb 26, 2009 1.560 1.620 1.520 1.570 153,060 +0.03(+1.95%)
Feb 25, 2009 1.660 1.660 1.530 1.540 159,627 -0.13(-7.78%)
Feb 24, 2009 1.480 1.690 1.480 1.670 232,844 +0.14(+9.15%)
Feb 23, 2009 1.540 1.600 1.510 1.530 180,272 +0.01(+0.66%)
Feb 20, 2009 1.460 1.550 1.460 1.520 132,873 +0.02(+1.33%)
Feb 19, 2009 1.490 1.530 1.470 1.500 111,755 +0.03(+2.04%)
Feb 18, 2009 1.500 1.550 1.460 1.470 141,743 -0.04(-2.65%)
Feb 17, 2009 1.590 1.590 1.510 1.510 145,833 -0.12(-7.36%)
Feb 13, 2009 1.600 1.650 1.580 1.630 108,812 +0.04(+2.52%)
Feb 12, 2009 1.570 1.640 1.570 1.590 64,742 -0.04(-2.45%)
Feb 11, 2009 1.650 1.650 1.610 1.630 61,403 -0.01(-0.61%)
Feb 10, 2009 1.650 1.670 1.610 1.640 124,705 -0.02(-1.20%)
Feb 09, 2009 1.630 1.700 1.630 1.660 144,453 -0.01(-0.60%)
Feb 06, 2009 1.680 1.690 1.550 1.670 203,319 +0.03(+1.83%)
Feb 05, 2009 1.650 1.710 1.610 1.640 167,252 +0.03(+1.86%)
Feb 04, 2009 1.650 1.740 1.610 1.610 165,468 -0.05(-3.01%)
Feb 03, 2009 1.720 1.750 1.650 1.660 127,902 -0.04(-2.35%)
Feb 02, 2009 1.550 1.720 1.550 1.700 209,677 +0.12(+7.59%)
Jan 30, 2009 1.630 1.680 1.530 1.580 306,428 -0.03(-1.86%)
Jan 29, 2009 1.730 1.770 1.610 1.610 263,927 -0.16(-9.04%)
Jan 28, 2009 1.730 1.840 1.660 1.770 175,389 +0.08(+4.73%)
Jan 27, 2009 1.710 1.750 1.660 1.690 124,731 -0.01(-0.59%)
Jan 26, 2009 1.690 1.740 1.680 1.700 118,863 +0.01(+0.59%)
Jan 23, 2009 1.700 1.840 1.670 1.690 125,418 -0.08(-4.52%)
Jan 22, 2009 1.800 1.860 1.745 1.770 60,424 -0.10(-5.35%)
Jan 21, 2009 1.720 1.880 1.650 1.870 161,457 +0.17(+10.00%)
Jan 20, 2009 1.840 1.870 1.700 1.700 139,414 -0.18(-9.57%)
Jan 16, 2009 1.790 1.900 1.790 1.880 97,489 +0.08(+4.44%)
Jan 15, 2009 1.750 1.880 1.680 1.800 90,981 +0.06(+3.45%)
Jan 14, 2009 1.830 1.850 1.740 1.740 133,763 -0.12(-6.45%)
Jan 13, 2009 1.840 1.930 1.830 1.860 126,939 +0.01(+0.54%)
Jan 12, 2009 1.920 1.970 1.850 1.850 118,746 -0.07(-3.65%)
Jan 09, 2009 2.040 2.050 1.920 1.920 143,448 -0.12(-5.88%)
Jan 08, 2009 2.000 2.110 1.980 2.040 93,421 +0.03(+1.49%)
Jan 07, 2009 2.130 2.130 1.990 2.010 86,426 -0.17(-7.80%)
Jan 06, 2009 2.150 2.200 2.140 2.180 136,264 +0.04(+1.87%)
Jan 05, 2009 2.120 2.140 2.000 2.140 106,388 +0.03(+1.42%)
Jan 02, 2009 2.050 2.140 1.840 2.110 213,485 +0.07(+3.43%)
Dec 31, 2008 1.850 2.080 1.810 2.040 513,972 +0.10(+5.15%)
Dec 30, 2008 2.010 2.070 1.880 1.940 179,262 -0.04(-2.02%)
Dec 29, 2008 2.110 2.140 1.920 1.980 102,038 -0.13(-6.16%)
Dec 26, 2008 2.090 2.110 2.030 2.110 26,469 +0.03(+1.44%)
Dec 24, 2008 2.080 2.100 1.960 2.080 64,232 +0.00(+0.00%)
Dec 23, 2008 2.050 2.100 1.970 2.080 138,631 +0.05(+2.46%)
Dec 22, 2008 2.300 2.300 1.920 2.030 243,290 -0.28(-12.12%)
Dec 19, 2008 2.330 2.390 2.130 2.310 548,327 +0.12(+5.48%)
Dec 18, 2008 2.250 2.320 2.120 2.190 102,086 -0.06(-2.67%)
Dec 17, 2008 2.230 2.330 2.190 2.250 143,177 -0.09(-3.85%)
Dec 16, 2008 2.120 2.350 2.090 2.340 216,862 +0.25(+11.96%)
Dec 15, 2008 2.200 2.200 2.000 2.090 81,980 -0.12(-5.43%)
Dec 12, 2008 1.920 2.210 1.900 2.210 102,419 +0.24(+12.18%)
Dec 11, 2008 2.160 2.190 1.970 1.970 143,035 -0.22(-10.05%)
Dec 10, 2008 2.070 2.200 2.030 2.190 102,355 +0.14(+6.83%)
Dec 09, 2008 2.100 2.250 2.020 2.050 146,998 -0.08(-3.76%)
Dec 08, 2008 2.000 2.130 1.870 2.130 226,145 +0.17(+8.67%)
Dec 05, 2008 1.640 1.960 1.640 1.960 110,077 +0.28(+16.67%)
Dec 04, 2008 1.850 1.920 1.650 1.680 115,930 -0.20(-10.64%)
Dec 03, 2008 1.770 1.900 1.660 1.880 88,305 +0.10(+5.62%)
Dec 02, 2008 1.650 1.780 1.650 1.780 93,778 +0.17(+10.56%)
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.