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 (%)
Feb 28, 2011 4.340 4.390 4.240 4.390 495,200 +0.05(+1.15%)
Feb 25, 2011 4.180 4.340 4.150 4.340 325,531 +0.17(+4.08%)
Feb 24, 2011 4.120 4.170 4.070 4.170 218,611 +0.05(+1.21%)
Feb 23, 2011 4.110 4.150 4.050 4.120 379,131 +0.00(+0.00%)
Feb 22, 2011 4.150 4.170 4.080 4.120 511,687 -0.07(-1.67%)
Feb 18, 2011 4.180 4.200 4.150 4.190 270,242 +0.04(+0.96%)
Feb 17, 2011 4.110 4.180 4.110 4.150 328,319 +0.04(+0.97%)
Feb 16, 2011 4.110 4.120 4.090 4.110 135,312 +0.02(+0.49%)
Feb 15, 2011 4.150 4.190 4.090 4.090 330,233 -0.07(-1.68%)
Feb 14, 2011 4.170 4.210 4.120 4.160 184,286 +0.01(+0.24%)
Feb 11, 2011 4.160 4.180 4.140 4.150 147,636 -0.02(-0.48%)
Feb 10, 2011 4.160 4.220 4.110 4.170 195,353 -0.03(-0.71%)
Feb 09, 2011 4.260 4.260 4.190 4.200 143,229 -0.09(-2.10%)
Feb 08, 2011 4.310 4.310 4.220 4.290 371,954 -0.02(-0.46%)
Feb 07, 2011 4.260 4.380 4.210 4.310 300,850 +0.05(+1.17%)
Feb 04, 2011 4.250 4.270 4.180 4.260 404,924 +0.03(+0.71%)
Feb 03, 2011 4.150 4.230 4.061 4.230 259,751 +0.06(+1.44%)
Feb 02, 2011 4.130 4.220 4.090 4.170 132,079 +0.01(+0.24%)
Feb 01, 2011 4.070 4.190 4.010 4.160 293,088 +0.10(+2.46%)
Jan 31, 2011 4.000 4.080 3.985 4.060 441,240 +0.06(+1.50%)
Jan 28, 2011 4.060 4.070 3.990 4.000 413,619 -0.07(-1.72%)
Jan 27, 2011 4.060 4.080 4.020 4.070 200,426 +0.01(+0.25%)
Jan 26, 2011 4.030 4.110 4.010 4.060 154,857 +0.03(+0.74%)
Jan 25, 2011 4.020 4.050 4.000 4.030 203,962 -0.02(-0.49%)
Jan 24, 2011 4.010 4.100 4.010 4.050 262,709 +0.02(+0.50%)
Jan 21, 2011 4.010 4.080 4.000 4.030 308,933 +0.04(+1.00%)
Jan 20, 2011 4.020 4.040 3.970 3.990 620,985 -0.05(-1.24%)
Jan 19, 2011 4.090 4.090 4.010 4.040 443,158 -0.06(-1.46%)
Jan 18, 2011 4.100 4.120 4.090 4.100 232,152 -0.03(-0.73%)
Jan 14, 2011 4.020 4.140 4.000 4.130 370,180 +0.10(+2.48%)
Jan 13, 2011 4.200 4.200 4.020 4.030 284,088 -0.18(-4.28%)
Jan 12, 2011 4.130 4.230 4.130 4.210 234,487 +0.12(+2.93%)
Jan 11, 2011 4.140 4.180 4.080 4.090 183,405 -0.04(-0.97%)
Jan 10, 2011 4.090 4.170 4.030 4.130 206,694 +0.04(+0.98%)
Jan 07, 2011 4.200 4.200 4.010 4.090 265,115 -0.09(-2.15%)
Jan 06, 2011 4.100 4.190 4.100 4.180 151,885 +0.08(+1.95%)
Jan 05, 2011 4.080 4.150 4.070 4.100 250,830 +0.02(+0.49%)
Jan 04, 2011 4.270 4.270 4.070 4.080 317,003 -0.19(-4.45%)
Jan 03, 2011 4.180 4.300 4.170 4.270 195,273 +0.11(+2.64%)
Dec 31, 2010 4.220 4.250 4.160 4.160 205,235 -0.08(-1.89%)
Dec 30, 2010 4.180 4.290 4.180 4.240 152,338 +0.04(+0.95%)
Dec 29, 2010 4.220 4.290 4.190 4.200 168,217 -0.03(-0.71%)
Dec 28, 2010 4.390 4.420 4.220 4.230 225,589 -0.17(-3.86%)
Dec 27, 2010 4.260 4.452 4.260 4.400 137,295 +0.11(+2.56%)
Dec 23, 2010 4.300 4.340 4.250 4.290 140,679 +0.00(+0.00%)
Dec 22, 2010 4.450 4.450 4.290 4.290 266,303 -0.17(-3.81%)
Dec 21, 2010 4.480 4.530 4.420 4.460 304,135 -0.02(-0.45%)
Dec 20, 2010 4.470 4.490 4.160 4.480 564,902 +0.01(+0.22%)
Dec 17, 2010 4.470 4.500 4.321 4.470 826,428 +0.02(+0.45%)
Dec 16, 2010 4.430 4.490 4.350 4.450 244,970 +0.01(+0.23%)
Dec 15, 2010 4.410 4.450 4.330 4.440 292,400 +0.03(+0.68%)
Dec 14, 2010 4.360 4.430 4.310 4.410 217,033 +0.09(+2.08%)
Dec 13, 2010 4.350 4.410 4.290 4.320 222,132 -0.05(-1.14%)
Dec 10, 2010 4.190 4.390 4.190 4.370 374,981 +0.21(+5.05%)
Dec 09, 2010 4.080 4.180 4.060 4.160 149,502 +0.08(+1.96%)
Dec 08, 2010 4.180 4.189 4.080 4.080 192,379 -0.10(-2.39%)
Dec 07, 2010 4.150 4.210 4.110 4.180 248,775 +0.08(+1.95%)
Dec 06, 2010 3.990 4.100 3.990 4.100 249,993 +0.09(+2.24%)
Dec 03, 2010 4.020 4.030 3.940 4.010 226,767 -0.02(-0.50%)
Dec 02, 2010 4.070 4.100 4.000 4.030 217,420 -0.03(-0.74%)
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.