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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2013 4.060 4.060 3.660 3.670 0 -0.40(-9.83%)
Oct 30, 2013 4.210 4.210 4.070 4.070 85,878 -0.13(-3.10%)
Oct 29, 2013 4.190 4.260 4.110 4.200 0 +0.03(+0.72%)
Oct 28, 2013 4.120 4.190 4.060 4.170 0 +0.04(+0.97%)
Oct 25, 2013 4.100 4.200 4.050 4.130 0 +0.06(+1.47%)
Oct 24, 2013 4.090 4.120 4.010 4.070 65,764 -0.01(-0.25%)
Oct 23, 2013 4.090 4.170 4.000 4.080 100,412 -0.02(-0.49%)
Oct 22, 2013 4.200 4.250 4.090 4.100 139,529 -0.07(-1.68%)
Oct 21, 2013 4.200 4.250 4.120 4.170 136,874 +0.08(+1.96%)
Oct 18, 2013 4.200 4.200 4.020 4.090 161,737 -0.06(-1.45%)
Oct 17, 2013 4.060 4.170 4.060 4.150 134,542 +0.05(+1.22%)
Oct 16, 2013 4.110 4.160 4.090 4.100 112,011 -0.01(-0.24%)
Oct 15, 2013 4.080 4.170 4.050 4.110 117,775 +0.02(+0.49%)
Oct 14, 2013 3.920 4.110 3.920 4.090 121,338 +0.08(+2.00%)
Oct 11, 2013 3.910 4.060 3.900 4.010 0 +0.07(+1.78%)
Oct 10, 2013 3.880 3.990 3.830 3.940 100,134 +0.14(+3.68%)
Oct 09, 2013 3.830 3.945 3.780 3.800 122,217 -0.02(-0.52%)
Oct 08, 2013 3.900 3.970 3.790 3.820 119,734 -0.09(-2.30%)
Oct 07, 2013 3.890 3.980 3.860 3.910 0 -0.03(-0.76%)
Oct 04, 2013 3.850 3.990 3.850 3.940 0 +0.08(+2.07%)
Oct 03, 2013 3.930 3.980 3.860 3.860 0 -0.09(-2.28%)
Oct 02, 2013 4.160 4.160 3.910 3.950 173,015 -0.25(-5.95%)
Oct 01, 2013 4.020 4.210 4.020 4.200 151,769 +0.18(+4.48%)
Sep 30, 2013 3.930 4.030 3.890 4.020 128,239 +0.05(+1.26%)
Sep 27, 2013 3.970 4.090 3.910 3.970 0 -0.04(-1.00%)
Sep 26, 2013 4.170 4.180 3.920 4.010 156,251 -0.15(-3.61%)
Sep 25, 2013 4.320 4.410 4.120 4.160 177,220 -0.17(-3.93%)
Sep 24, 2013 3.970 4.480 3.890 4.330 335,473 +0.35(+8.79%)
Sep 23, 2013 3.870 4.090 3.830 3.980 276,753 +0.08(+2.05%)
Sep 20, 2013 3.640 3.910 3.630 3.900 0 +0.27(+7.44%)
Sep 19, 2013 3.640 3.640 3.590 3.630 68,741 -0.01(-0.27%)
Sep 18, 2013 3.540 3.650 3.520 3.640 0 +0.09(+2.54%)
Sep 17, 2013 3.540 3.640 3.510 3.550 0 +0.04(+1.14%)
Sep 16, 2013 3.570 3.570 3.470 3.510 0 +0.00(+0.00%)
Sep 13, 2013 3.490 3.540 3.470 3.510 0 +0.06(+1.74%)
Sep 12, 2013 3.480 3.540 3.430 3.450 0 -0.02(-0.58%)
Sep 11, 2013 3.500 3.590 3.470 3.470 0 -0.05(-1.42%)
Sep 10, 2013 3.480 3.660 3.440 3.520 161,112 +0.06(+1.73%)
Sep 09, 2013 3.440 3.480 3.330 3.460 0 +0.03(+0.87%)
Sep 06, 2013 3.460 3.480 3.360 3.430 0 +0.00(+0.00%)
Sep 05, 2013 3.360 3.500 3.360 3.430 0 +0.08(+2.39%)
Sep 04, 2013 3.380 3.510 3.330 3.350 0 -0.02(-0.59%)
Sep 03, 2013 3.360 3.450 3.270 3.370 0 +0.07(+2.12%)
Aug 30, 2013 3.400 3.400 3.290 3.300 0 -0.11(-3.23%)
Aug 29, 2013 3.380 3.530 3.260 3.410 107,267 +0.02(+0.59%)
Aug 28, 2013 3.320 3.400 3.320 3.390 0 +0.06(+1.80%)
Aug 27, 2013 3.440 3.560 3.320 3.330 95,062 -0.17(-4.86%)
Aug 26, 2013 3.520 3.590 3.470 3.500 0 -0.03(-0.85%)
Aug 23, 2013 3.450 3.600 3.370 3.530 0 +0.08(+2.32%)
Aug 22, 2013 3.380 3.480 3.380 3.450 99,349 +0.10(+2.99%)
Aug 21, 2013 3.370 3.450 3.340 3.350 0 -0.05(-1.47%)
Aug 20, 2013 3.340 3.440 3.310 3.400 81,246 +0.09(+2.72%)
Aug 19, 2013 3.340 3.450 3.310 3.310 71,534 -0.06(-1.78%)
Aug 16, 2013 3.330 3.500 3.330 3.370 0 +0.02(+0.60%)
Aug 15, 2013 3.450 3.500 3.350 3.350 112,987 -0.17(-4.83%)
Aug 14, 2013 3.500 3.580 3.480 3.520 119,588 +0.02(+0.57%)
Aug 13, 2013 3.480 3.500 3.450 3.500 65,893 +0.01(+0.29%)
Aug 12, 2013 3.370 3.580 3.370 3.490 102,576 +0.07(+2.05%)
Aug 09, 2013 3.440 3.510 3.420 3.420 67,700 -0.04(-1.16%)
Aug 08, 2013 3.550 3.550 3.430 3.460 72,708 -0.05(-1.42%)
Aug 07, 2013 3.550 3.610 3.490 3.510 73,730 -0.05(-1.40%)
Aug 06, 2013 3.670 3.670 3.550 3.560 115,539 -0.11(-3.00%)
Aug 05, 2013 3.630 3.670 3.510 3.670 94,868 +0.04(+1.10%)
Aug 02, 2013 3.680 3.720 3.620 3.630 77,639 -0.09(-2.42%)
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.