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

Kopin Cp (NQ: KOPN )

0.8049 -0.0051 (-0.63%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 9, 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 (%)
Jan 31, 2012 3.920 3.920 3.820 3.880 119,178 +0.00(+0.00%)
Jan 30, 2012 3.810 3.900 3.800 3.880 124,321 +0.02(+0.52%)
Jan 27, 2012 3.800 3.870 3.770 3.860 143,914 +0.03(+0.78%)
Jan 26, 2012 3.830 3.890 3.810 3.830 132,927 +0.03(+0.79%)
Jan 25, 2012 3.520 3.810 3.520 3.800 241,542 -0.10(-2.56%)
Jan 24, 2012 3.870 3.930 3.870 3.900 165,777 +0.01(+0.26%)
Jan 23, 2012 3.930 3.980 3.865 3.890 72,896 -0.04(-1.02%)
Jan 20, 2012 3.940 3.990 3.920 3.930 134,035 -0.02(-0.51%)
Jan 19, 2012 4.000 4.000 3.940 3.950 94,607 -0.03(-0.75%)
Jan 18, 2012 3.870 3.980 3.850 3.980 188,087 +0.12(+3.11%)
Jan 17, 2012 3.930 3.970 3.850 3.860 178,072 -0.02(-0.52%)
Jan 13, 2012 4.000 4.010 3.880 3.880 114,683 -0.19(-4.67%)
Jan 12, 2012 3.990 4.070 3.940 4.070 123,735 +0.07(+1.75%)
Jan 11, 2012 3.990 4.010 3.945 4.000 110,000 +0.00(+0.00%)
Jan 10, 2012 4.000 4.000 3.920 4.000 114,945 +0.05(+1.27%)
Jan 09, 2012 3.940 3.975 3.860 3.950 158,673 +0.02(+0.51%)
Jan 06, 2012 3.980 3.980 3.890 3.930 99,875 -0.04(-1.01%)
Jan 05, 2012 3.840 4.000 3.840 3.970 137,175 +0.10(+2.58%)
Jan 04, 2012 3.960 4.010 3.860 3.870 182,629 -0.01(-0.26%)
Dec 30, 2011 3.940 3.970 3.870 3.880 127,927 -0.06(-1.52%)
Dec 29, 2011 3.900 3.950 3.870 3.940 88,933 +0.07(+1.81%)
Dec 28, 2011 4.030 4.030 3.870 3.870 101,179 -0.16(-3.97%)
Dec 27, 2011 4.010 4.060 3.980 4.030 68,600 -0.01(-0.25%)
Dec 23, 2011 3.970 4.050 3.960 4.040 58,429 +0.02(+0.50%)
Dec 21, 2011 4.000 4.030 3.750 4.020 147,267 +0.01(+0.25%)
Dec 20, 2011 3.770 4.020 3.770 4.010 249,226 +0.34(+9.26%)
Dec 19, 2011 3.860 3.942 3.660 3.670 190,463 -0.14(-3.67%)
Dec 16, 2011 4.050 4.150 3.700 3.810 1,204,404 -0.22(-5.46%)
Dec 15, 2011 4.030 4.060 3.950 4.030 172,315 +0.05(+1.26%)
Dec 14, 2011 3.700 3.990 3.700 3.980 239,900 +0.22(+5.85%)
Dec 13, 2011 4.050 4.090 3.730 3.760 203,282 -0.27(-6.70%)
Dec 12, 2011 3.920 4.060 3.885 4.030 210,429 +0.03(+0.75%)
Dec 09, 2011 3.700 4.030 3.660 4.000 264,606 +0.32(+8.70%)
Dec 08, 2011 3.750 3.887 3.680 3.680 166,329 -0.12(-3.16%)
Dec 07, 2011 3.770 3.840 3.640 3.800 163,930 +0.01(+0.26%)
Dec 06, 2011 3.760 3.850 3.720 3.790 133,193 +0.03(+0.80%)
Dec 05, 2011 3.740 3.811 3.640 3.760 175,714 +0.09(+2.45%)
Dec 02, 2011 3.670 3.740 3.610 3.670 120,397 +0.07(+1.94%)
Dec 01, 2011 3.510 3.665 3.460 3.600 181,867 +0.08(+2.27%)
Nov 30, 2011 3.490 3.530 3.330 3.520 506,894 +0.30(+9.32%)
Nov 29, 2011 3.310 3.360 3.160 3.220 134,997 -0.09(-2.72%)
Nov 28, 2011 3.280 3.400 3.240 3.310 374,128 +0.17(+5.41%)
Nov 25, 2011 3.330 3.390 3.140 3.140 250,169 -0.22(-6.55%)
Nov 23, 2011 3.580 3.640 3.360 3.360 211,010 -0.26(-7.18%)
Nov 22, 2011 3.660 3.727 3.620 3.620 110,283 -0.04(-1.09%)
Nov 21, 2011 3.820 3.860 3.630 3.660 189,576 -0.24(-6.15%)
Nov 18, 2011 3.920 3.955 3.850 3.900 125,876 -0.02(-0.51%)
Nov 17, 2011 3.890 3.950 3.800 3.920 197,251 +0.02(+0.51%)
Nov 16, 2011 3.990 4.150 3.890 3.900 185,314 -0.15(-3.70%)
Nov 15, 2011 3.820 4.060 3.810 4.050 106,558 +0.20(+5.19%)
Nov 14, 2011 3.970 4.020 3.830 3.850 153,677 -0.15(-3.75%)
Nov 11, 2011 3.850 4.000 3.830 4.000 129,777 +0.21(+5.54%)
Nov 10, 2011 3.870 3.950 3.780 3.790 117,001 +0.00(+0.00%)
Nov 09, 2011 4.080 4.180 3.790 3.790 227,637 -0.43(-10.19%)
Nov 08, 2011 4.060 4.240 3.970 4.220 148,341 +0.20(+4.98%)
Nov 07, 2011 4.080 4.080 3.900 4.020 93,844 -0.06(-1.47%)
Nov 04, 2011 4.060 4.137 4.010 4.080 113,409 -0.04(-0.97%)
Nov 03, 2011 3.890 4.150 3.790 4.120 249,619 +0.28(+7.29%)
Nov 02, 2011 3.860 3.910 3.790 3.840 272,800 +0.04(+1.05%)
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.