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

Kopin Cp (NQ: KOPN )

0.7913 -0.0187 (-2.31%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 30, 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 (%)
Nov 30, 2010 3.960 4.040 3.960 4.020 293,270 +0.00(+0.00%)
Nov 29, 2010 3.990 4.050 3.980 4.020 209,992 +0.02(+0.50%)
Nov 26, 2010 4.000 4.060 4.000 4.000 72,229 -0.03(-0.74%)
Nov 24, 2010 4.000 4.030 4.030 4.030 276,937 +0.03(+0.75%)
Nov 23, 2010 3.860 4.010 3.810 4.000 297,143 +0.09(+2.30%)
Nov 22, 2010 3.880 3.930 3.800 3.910 185,261 +0.02(+0.51%)
Nov 19, 2010 3.940 3.940 3.830 3.890 307,978 -0.05(-1.27%)
Nov 18, 2010 3.750 3.980 3.750 3.940 457,979 +0.23(+6.20%)
Nov 17, 2010 3.680 3.750 3.660 3.710 155,356 +0.03(+0.82%)
Nov 16, 2010 3.750 3.780 3.660 3.680 326,398 -0.10(-2.65%)
Nov 15, 2010 3.770 3.800 3.760 3.780 107,596 +0.01(+0.27%)
Nov 12, 2010 3.740 3.820 3.730 3.770 266,799 -0.02(-0.53%)
Nov 11, 2010 3.790 3.830 3.740 3.790 154,674 -0.03(-0.79%)
Nov 10, 2010 3.740 3.820 3.710 3.820 307,385 +0.07(+1.87%)
Nov 09, 2010 3.790 3.835 3.720 3.750 266,412 -0.04(-1.06%)
Nov 08, 2010 3.710 3.790 3.670 3.790 188,265 +0.06(+1.61%)
Nov 05, 2010 3.700 3.750 3.660 3.730 192,464 +0.04(+1.08%)
Nov 04, 2010 3.500 3.740 3.500 3.690 486,524 +0.10(+2.79%)
Nov 03, 2010 3.470 3.590 3.470 3.590 413,315 +0.01(+0.28%)
Nov 02, 2010 3.700 3.700 3.220 3.580 1,055,926 -0.15(-4.02%)
Nov 01, 2010 3.800 3.830 3.720 3.730 332,903 -0.08(-2.10%)
Oct 29, 2010 3.710 3.820 3.700 3.810 287,763 +0.09(+2.42%)
Oct 28, 2010 3.810 3.810 3.700 3.720 245,691 -0.07(-1.85%)
Oct 27, 2010 3.680 3.820 3.680 3.790 204,283 +0.04(+1.07%)
Oct 25, 2010 3.760 3.780 3.680 3.750 124,489 +0.04(+1.08%)
Oct 22, 2010 3.730 3.790 3.690 3.710 164,641 -0.01(-0.27%)
Oct 21, 2010 3.790 3.820 3.670 3.720 308,445 -0.07(-1.85%)
Oct 20, 2010 3.680 3.810 3.660 3.790 214,695 +0.14(+3.84%)
Oct 19, 2010 3.770 3.770 3.620 3.650 251,127 -0.16(-4.20%)
Oct 18, 2010 3.670 3.820 3.640 3.810 208,059 +0.13(+3.53%)
Oct 15, 2010 3.740 3.740 3.650 3.680 375,685 -0.03(-0.81%)
Oct 14, 2010 3.680 3.730 3.570 3.710 201,305 +0.04(+1.09%)
Oct 13, 2010 3.590 3.730 3.560 3.670 382,141 +0.11(+3.09%)
Oct 12, 2010 3.510 3.570 3.430 3.560 166,134 +0.05(+1.42%)
Oct 11, 2010 3.630 3.630 3.510 3.510 156,438 -0.11(-3.04%)
Oct 08, 2010 3.510 3.640 3.490 3.620 188,723 +0.05(+1.40%)
Oct 07, 2010 3.600 3.630 3.430 3.570 238,193 +0.01(+0.28%)
Oct 06, 2010 3.550 3.590 3.510 3.560 237,676 +0.01(+0.28%)
Oct 05, 2010 3.460 3.570 3.420 3.550 220,148 +0.14(+4.11%)
Oct 04, 2010 3.530 3.530 3.410 3.410 216,893 -0.12(-3.40%)
Oct 01, 2010 3.620 3.620 3.510 3.530 163,692 -0.02(-0.56%)
Sep 30, 2010 3.510 3.600 3.500 3.550 545,907 +0.06(+1.72%)
Sep 29, 2010 3.420 3.530 3.410 3.490 323,799 +0.04(+1.16%)
Sep 28, 2010 3.390 3.450 3.330 3.450 267,590 +0.08(+2.37%)
Sep 27, 2010 3.430 3.430 3.350 3.370 258,088 -0.07(-2.03%)
Sep 24, 2010 3.400 3.460 3.370 3.440 300,706 +0.11(+3.30%)
Sep 23, 2010 3.320 3.440 3.320 3.330 215,472 -0.03(-0.89%)
Sep 22, 2010 3.430 3.490 3.310 3.360 372,270 -0.08(-2.33%)
Sep 21, 2010 3.460 3.550 3.440 3.440 524,021 +0.05(+1.47%)
Sep 20, 2010 3.280 3.390 3.230 3.390 370,825 +0.11(+3.35%)
Sep 17, 2010 3.300 3.300 3.200 3.280 406,868 +0.07(+2.18%)
Sep 15, 2010 3.150 3.220 3.130 3.210 223,153 +0.06(+1.90%)
Sep 14, 2010 3.180 3.210 3.120 3.150 198,939 -0.03(-0.94%)
Sep 13, 2010 3.140 3.201 3.120 3.180 302,988 +0.09(+2.91%)
Sep 10, 2010 3.150 3.170 2.980 3.090 594,149 -0.04(-1.28%)
Sep 09, 2010 3.260 3.287 3.110 3.130 399,036 +0.00(+0.00%)
Sep 08, 2010 3.170 3.220 3.120 3.130 495,233 -0.04(-1.26%)
Sep 07, 2010 3.180 3.380 3.150 3.170 1,325,695 +0.17(+5.67%)
Sep 03, 2010 2.890 3.050 2.890 3.000 349,147 +0.14(+4.90%)
Sep 02, 2010 2.940 2.940 2.840 2.860 254,844 -0.07(-2.39%)
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.