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

Kopin Cp (NQ: KOPN )

0.8058 -0.0042 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2012 3.280 3.290 3.170 3.210 150,029 -0.05(-1.53%)
Nov 29, 2012 3.250 3.290 3.220 3.260 113,848 +0.05(+1.56%)
Nov 28, 2012 3.160 3.210 3.130 3.210 61,462 +0.02(+0.63%)
Nov 27, 2012 3.060 3.220 3.060 3.190 106,879 +0.12(+3.91%)
Nov 26, 2012 3.010 3.120 3.010 3.070 92,280 +0.04(+1.32%)
Nov 23, 2012 2.980 3.040 2.980 3.030 41,496 +0.07(+2.36%)
Nov 21, 2012 2.970 3.030 2.940 2.960 63,148 -0.01(-0.34%)
Nov 20, 2012 3.090 3.140 2.960 2.970 82,724 -0.14(-4.50%)
Nov 19, 2012 3.000 3.120 3.000 3.110 114,285 +0.15(+5.07%)
Nov 16, 2012 2.930 3.030 2.780 2.960 175,043 +0.02(+0.68%)
Nov 15, 2012 3.050 3.080 2.900 2.940 151,827 -0.12(-3.92%)
Nov 14, 2012 3.160 3.210 3.050 3.060 124,597 -0.10(-3.16%)
Nov 13, 2012 3.150 3.230 3.130 3.160 78,214 -0.01(-0.32%)
Nov 12, 2012 3.240 3.250 3.150 3.170 56,506 -0.06(-1.86%)
Nov 09, 2012 3.200 3.260 3.190 3.230 79,952 +0.03(+0.94%)
Nov 08, 2012 3.310 3.310 3.100 3.200 251,775 -0.06(-1.84%)
Nov 07, 2012 3.520 3.550 3.260 3.260 183,674 -0.31(-8.68%)
Nov 06, 2012 3.600 3.670 3.500 3.570 128,790 -0.09(-2.46%)
Nov 05, 2012 3.580 3.700 3.500 3.660 66,572 +0.07(+1.95%)
Nov 02, 2012 3.750 3.750 3.570 3.590 192,607 -0.16(-4.27%)
Nov 01, 2012 3.750 3.790 3.730 3.750 161,709 -0.01(-0.27%)
Oct 31, 2012 3.750 3.770 3.720 3.760 201,544 +0.01(+0.27%)
Oct 26, 2012 3.840 3.750 3.750 3.750 158,800 -0.09(-2.34%)
Oct 25, 2012 3.900 3.900 3.810 3.840 48,620 -0.01(-0.26%)
Oct 24, 2012 3.900 3.910 3.810 3.850 72,306 -0.02(-0.52%)
Oct 23, 2012 3.770 3.950 3.750 3.870 158,667 +0.16(+4.32%)
Oct 19, 2012 3.690 3.750 3.610 3.710 173,017 -0.02(-0.55%)
Oct 18, 2012 3.780 3.810 3.690 3.730 93,625 -0.04(-1.06%)
Oct 17, 2012 3.780 3.841 3.750 3.770 161,157 -0.01(-0.26%)
Oct 16, 2012 3.820 3.860 3.740 3.780 78,173 +0.00(+0.00%)
Oct 15, 2012 3.770 3.820 3.720 3.780 63,491 +0.03(+0.80%)
Oct 12, 2012 3.760 3.780 3.670 3.750 64,284 -0.02(-0.53%)
Oct 11, 2012 3.810 3.840 3.720 3.770 52,361 -0.01(-0.26%)
Oct 10, 2012 3.690 3.780 3.650 3.780 99,606 +0.11(+3.00%)
Oct 09, 2012 3.720 3.730 3.610 3.670 73,558 -0.06(-1.61%)
Oct 08, 2012 3.700 3.750 3.660 3.730 30,519 +0.00(+0.00%)
Oct 05, 2012 3.860 3.930 3.670 3.730 106,355 -0.10(-2.61%)
Oct 04, 2012 3.740 3.860 3.680 3.830 87,078 +0.12(+3.23%)
Oct 03, 2012 3.740 3.819 3.695 3.710 56,711 -0.01(-0.27%)
Oct 02, 2012 3.790 3.820 3.695 3.720 81,782 -0.04(-1.06%)
Oct 01, 2012 3.780 3.840 3.700 3.760 118,413 +0.00(+0.00%)
Sep 28, 2012 3.810 3.810 3.730 3.760 97,091 -0.08(-2.08%)
Sep 27, 2012 3.790 3.910 3.789 3.840 112,697 +0.07(+1.86%)
Sep 26, 2012 3.690 3.800 3.690 3.770 105,111 +0.06(+1.62%)
Sep 25, 2012 3.890 3.950 3.710 3.710 168,296 -0.14(-3.64%)
Sep 24, 2012 3.800 3.860 3.780 3.850 130,867 +0.00(+0.00%)
Sep 21, 2012 3.800 3.870 3.690 3.850 975,202 +0.13(+3.49%)
Sep 20, 2012 3.840 3.840 3.690 3.720 124,735 -0.14(-3.63%)
Sep 19, 2012 3.860 3.900 3.830 3.860 100,360 +0.00(+0.00%)
Sep 18, 2012 3.830 3.940 3.790 3.860 95,802 +0.02(+0.52%)
Sep 17, 2012 3.820 3.850 3.765 3.840 89,797 +0.00(+0.00%)
Sep 14, 2012 3.890 3.910 3.820 3.840 195,279 -0.02(-0.52%)
Sep 13, 2012 3.820 3.900 3.790 3.860 200,528 +0.05(+1.31%)
Sep 12, 2012 3.760 3.810 3.720 3.810 120,085 +0.07(+1.87%)
Sep 11, 2012 3.740 3.790 3.700 3.740 89,172 +0.01(+0.27%)
Sep 10, 2012 3.780 3.820 3.700 3.730 97,681 -0.06(-1.58%)
Sep 07, 2012 3.790 3.870 3.700 3.790 236,024 +0.02(+0.53%)
Sep 06, 2012 3.570 3.810 3.530 3.770 240,601 +0.22(+6.20%)
Sep 05, 2012 3.520 3.560 3.430 3.550 274,275 +0.08(+2.31%)
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.