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

Kopin Cp (NQ: KOPN )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2011 4.410 4.410 3.967 4.300 463,789 -0.19(-4.23%)
Jul 28, 2011 4.430 4.620 4.370 4.490 290,773 +0.05(+1.13%)
Jul 27, 2011 4.590 4.620 4.430 4.440 303,205 -0.17(-3.69%)
Jul 26, 2011 4.600 4.690 4.590 4.610 124,018 +0.02(+0.44%)
Jul 25, 2011 4.650 4.680 4.570 4.590 123,646 -0.13(-2.75%)
Jul 22, 2011 4.770 4.790 4.701 4.720 183,378 -0.04(-0.84%)
Jul 21, 2011 4.610 4.760 4.590 4.760 243,845 +0.15(+3.25%)
Jul 20, 2011 4.610 4.650 4.470 4.610 128,073 +0.02(+0.44%)
Jul 19, 2011 4.500 4.610 4.380 4.590 255,822 +0.12(+2.68%)
Jul 18, 2011 4.440 4.500 4.410 4.470 211,656 +0.02(+0.45%)
Jul 15, 2011 4.480 4.490 4.410 4.450 220,633 -0.02(-0.45%)
Jul 14, 2011 4.490 4.560 4.380 4.470 252,196 -0.03(-0.67%)
Jul 13, 2011 4.550 4.640 4.480 4.500 255,712 +0.00(+0.00%)
Jul 12, 2011 4.510 4.550 4.410 4.500 195,169 -0.04(-0.88%)
Jul 11, 2011 4.570 4.620 4.500 4.540 283,885 -0.06(-1.30%)
Jul 08, 2011 4.630 4.710 4.585 4.600 271,367 -0.07(-1.50%)
Jul 07, 2011 4.670 4.730 4.640 4.670 478,780 +0.04(+0.86%)
Jul 06, 2011 4.650 4.730 4.560 4.630 389,414 -0.06(-1.28%)
Jul 05, 2011 4.680 4.730 4.655 4.690 224,347 -0.01(-0.21%)
Jul 01, 2011 4.720 4.750 4.630 4.700 396,841 -0.01(-0.21%)
Jun 30, 2011 4.670 4.770 4.580 4.710 320,811 +0.03(+0.64%)
Jun 29, 2011 4.750 4.750 4.650 4.680 216,388 -0.07(-1.47%)
Jun 28, 2011 4.790 4.790 4.700 4.750 369,057 +0.00(+0.00%)
Jun 27, 2011 4.820 4.850 4.720 4.750 326,662 -0.10(-2.06%)
Jun 24, 2011 4.920 4.950 4.780 4.850 850,517 -0.07(-1.42%)
Jun 23, 2011 4.750 4.940 4.720 4.920 261,234 +0.07(+1.44%)
Jun 22, 2011 4.990 4.990 4.850 4.850 150,553 -0.17(-3.39%)
Jun 21, 2011 4.880 5.020 4.830 5.020 353,553 +0.19(+3.93%)
Jun 20, 2011 4.790 4.840 4.780 4.830 219,943 +0.03(+0.63%)
Jun 17, 2011 4.850 4.850 4.720 4.800 425,182 -0.02(-0.41%)
Jun 16, 2011 4.790 4.890 4.740 4.820 134,658 +0.05(+1.05%)
Jun 15, 2011 4.800 4.860 4.730 4.770 202,047 -0.10(-2.05%)
Jun 14, 2011 4.610 4.880 4.610 4.870 286,091 +0.23(+4.96%)
Jun 13, 2011 4.770 4.810 4.630 4.640 260,904 -0.11(-2.32%)
Jun 10, 2011 4.790 4.800 4.700 4.750 292,247 -0.06(-1.25%)
Jun 09, 2011 4.870 4.900 4.780 4.810 143,560 -0.07(-1.43%)
Jun 08, 2011 4.900 4.940 4.830 4.880 228,671 -0.02(-0.41%)
Jun 07, 2011 4.840 4.945 4.830 4.900 194,730 +0.11(+2.30%)
Jun 06, 2011 4.862 4.970 4.760 4.790 398,023 -0.07(-1.44%)
Jun 03, 2011 4.840 4.965 4.830 4.860 263,468 +0.12(+2.53%)
May 24, 2011 4.850 4.930 4.730 4.740 389,144 -0.09(-1.86%)
May 23, 2011 4.760 4.850 4.750 4.830 234,405 +0.00(+0.00%)
May 20, 2011 4.790 4.840 4.780 4.830 205,049 +0.01(+0.21%)
May 19, 2011 4.920 4.920 4.810 4.820 149,677 -0.05(-1.03%)
May 18, 2011 4.710 4.870 4.710 4.870 212,975 +0.16(+3.40%)
May 17, 2011 4.700 4.749 4.670 4.710 235,682 -0.03(-0.63%)
May 16, 2011 4.800 4.830 4.700 4.740 290,010 -0.07(-1.46%)
May 13, 2011 4.870 4.930 4.790 4.810 223,743 -0.10(-2.04%)
May 12, 2011 4.770 4.910 4.730 4.910 197,906 +0.13(+2.72%)
May 11, 2011 4.850 4.865 4.750 4.780 239,302 -0.10(-2.05%)
May 10, 2011 4.720 4.885 4.712 4.880 244,572 +0.21(+4.50%)
May 09, 2011 4.600 4.750 4.570 4.670 288,597 +0.15(+3.32%)
May 06, 2011 4.500 4.570 4.420 4.520 159,145 +0.07(+1.57%)
May 05, 2011 4.420 4.560 4.420 4.450 198,951 +0.00(+0.00%)
May 04, 2011 4.550 4.660 4.430 4.450 236,766 -0.09(-1.98%)
May 03, 2011 4.570 4.660 4.520 4.540 148,972 -0.03(-0.66%)
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.