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

Kopin Cp (NQ: KOPN )

0.7860 -0.0040 (-0.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2012 3.570 3.730 3.570 3.630 268,752 +0.01(+0.28%)
Jul 30, 2012 3.600 3.670 3.600 3.620 73,088 -0.04(-1.09%)
Jul 27, 2012 3.480 3.660 3.390 3.660 195,261 +0.19(+5.48%)
Jul 26, 2012 3.380 3.480 3.380 3.470 107,281 +0.15(+4.52%)
Jul 25, 2012 3.270 3.330 3.270 3.320 131,083 +0.09(+2.79%)
Jul 24, 2012 3.400 3.400 3.210 3.230 183,844 -0.14(-4.15%)
Jul 23, 2012 3.400 3.420 3.350 3.370 115,102 -0.11(-3.16%)
Jul 20, 2012 3.500 3.510 3.450 3.480 181,646 -0.07(-1.97%)
Jul 19, 2012 3.600 3.600 3.520 3.550 129,368 -0.01(-0.28%)
Jul 18, 2012 3.470 3.570 3.450 3.560 227,330 +0.09(+2.59%)
Jul 17, 2012 3.580 3.580 3.420 3.470 142,335 -0.07(-1.98%)
Jul 16, 2012 3.580 3.590 3.510 3.540 145,868 -0.05(-1.39%)
Jul 13, 2012 3.510 3.600 3.510 3.590 152,720 +0.08(+2.28%)
Jul 12, 2012 3.450 3.520 3.410 3.510 212,289 +0.02(+0.57%)
Jul 11, 2012 3.460 3.500 3.380 3.490 115,891 +0.05(+1.45%)
Jul 10, 2012 3.470 3.470 3.380 3.440 144,926 +0.01(+0.29%)
Jul 09, 2012 3.520 3.520 3.410 3.430 158,540 -0.10(-2.83%)
Jul 06, 2012 3.450 3.550 3.430 3.530 122,228 +0.02(+0.57%)
Jul 05, 2012 3.440 3.520 3.440 3.510 172,806 +0.04(+1.15%)
Jul 03, 2012 3.470 3.480 3.420 3.470 115,496 -0.02(-0.57%)
Jul 02, 2012 3.440 3.490 3.345 3.490 147,042 +0.05(+1.45%)
Jun 29, 2012 3.470 3.480 3.320 3.440 275,326 +0.05(+1.47%)
Jun 28, 2012 3.400 3.410 3.310 3.390 153,813 -0.02(-0.59%)
Jun 27, 2012 3.350 3.450 3.333 3.410 134,903 +0.09(+2.71%)
Jun 26, 2012 3.280 3.350 3.260 3.320 120,264 +0.04(+1.22%)
Jun 25, 2012 3.280 3.330 3.240 3.280 136,471 -0.07(-2.09%)
Jun 22, 2012 3.150 3.352 3.150 3.350 1,302,098 +0.21(+6.69%)
Jun 21, 2012 3.240 3.240 3.130 3.140 132,415 -0.09(-2.79%)
Jun 20, 2012 3.140 3.230 3.140 3.230 120,699 +0.08(+2.54%)
Jun 19, 2012 3.160 3.190 3.140 3.150 205,305 +0.00(+0.00%)
Jun 18, 2012 3.170 3.250 3.130 3.150 208,311 -0.06(-1.87%)
Jun 15, 2012 3.180 3.240 3.150 3.210 390,136 +0.01(+0.31%)
Jun 14, 2012 3.150 3.260 3.140 3.200 129,339 +0.05(+1.59%)
Jun 13, 2012 3.250 3.310 3.140 3.150 147,154 -0.10(-3.08%)
Jun 12, 2012 3.160 3.250 3.145 3.250 194,138 +0.13(+4.17%)
Jun 11, 2012 3.290 3.310 3.120 3.120 200,515 -0.11(-3.41%)
Jun 08, 2012 3.100 3.250 3.100 3.230 128,282 +0.12(+3.86%)
Jun 07, 2012 3.150 3.160 3.080 3.110 793,591 +0.01(+0.32%)
Jun 06, 2012 3.110 3.150 3.080 3.100 263,909 +0.02(+0.65%)
Jun 05, 2012 3.080 3.130 3.070 3.080 210,218 -0.03(-0.96%)
Jun 04, 2012 3.080 3.130 3.070 3.110 157,381 +0.04(+1.30%)
Jun 01, 2012 3.010 3.120 3.000 3.070 282,576 +0.00(+0.00%)
May 31, 2012 3.080 3.110 3.040 3.070 289,685 +0.00(+0.00%)
May 30, 2012 3.110 3.130 3.070 3.070 126,213 -0.10(-3.15%)
May 29, 2012 3.110 3.190 3.060 3.170 192,485 +0.08(+2.59%)
May 25, 2012 3.070 3.140 3.060 3.090 202,266 +0.03(+0.98%)
May 24, 2012 3.150 3.150 3.010 3.060 302,686 -0.12(-3.77%)
May 23, 2012 3.100 3.210 3.080 3.180 166,390 +0.06(+1.92%)
May 22, 2012 3.190 3.210 3.110 3.120 269,733 -0.07(-2.19%)
May 21, 2012 3.190 3.240 3.140 3.190 325,427 +0.02(+0.63%)
May 18, 2012 3.260 3.310 3.170 3.170 258,397 -0.11(-3.35%)
May 17, 2012 3.300 3.340 3.280 3.280 274,157 -0.02(-0.61%)
May 16, 2012 3.400 3.410 3.300 3.300 258,142 -0.09(-2.65%)
May 15, 2012 3.380 3.400 3.350 3.390 204,964 +0.00(+0.00%)
May 14, 2012 3.500 3.500 3.380 3.390 201,094 -0.17(-4.78%)
May 11, 2012 3.630 3.691 3.450 3.560 239,622 -0.12(-3.26%)
May 10, 2012 3.570 3.720 3.560 3.680 286,244 +0.10(+2.79%)
May 09, 2012 3.400 3.590 3.370 3.580 246,580 +0.12(+3.47%)
May 08, 2012 3.450 3.490 3.400 3.460 164,626 -0.03(-0.86%)
May 07, 2012 3.380 3.510 3.380 3.490 76,968 +0.09(+2.65%)
May 04, 2012 3.480 3.530 3.400 3.400 212,708 -0.11(-3.13%)
May 03, 2012 3.610 3.650 3.500 3.510 161,732 -0.10(-2.77%)
May 02, 2012 3.500 3.610 3.490 3.610 241,232 +0.09(+2.56%)
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.