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

Kopin Cp (NQ: KOPN )

0.8953 +0.0758 (+9.25%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 6, 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 (%)
Mar 31, 2014 3.760 3.940 3.740 3.780 302,322 +0.04(+1.07%)
Mar 28, 2014 3.850 3.910 3.650 3.740 272,761 -0.13(-3.26%)
Mar 27, 2014 3.890 3.970 3.780 3.866 298,194 -0.04(-1.12%)
Mar 26, 2014 4.040 4.220 3.900 3.910 419,207 -0.05(-1.26%)
Mar 25, 2014 3.970 4.040 3.900 3.960 89,013 +0.01(+0.25%)
Mar 24, 2014 4.020 4.065 3.820 3.950 131,152 -0.05(-1.25%)
Mar 21, 2014 4.060 4.150 3.950 4.000 555,243 -0.03(-0.74%)
Mar 20, 2014 3.910 4.060 3.880 4.030 93,375 +0.13(+3.33%)
Mar 19, 2014 3.970 4.030 3.880 3.900 68,732 -0.03(-0.76%)
Mar 18, 2014 3.890 3.990 3.850 3.930 169,197 +0.06(+1.55%)
Mar 17, 2014 3.960 4.040 3.870 3.870 122,842 -0.07(-1.78%)
Mar 14, 2014 3.850 4.010 3.850 3.940 88,980 +0.06(+1.55%)
Mar 13, 2014 4.020 4.020 3.770 3.880 197,524 -0.12(-3.00%)
Mar 12, 2014 3.990 4.030 3.860 4.000 198,220 +0.05(+1.27%)
Mar 11, 2014 4.050 4.080 3.950 3.950 174,757 -0.11(-2.71%)
Mar 10, 2014 4.030 4.216 4.010 4.060 281,175 +0.00(+0.00%)
Mar 07, 2014 4.140 4.140 4.020 4.060 70,613 -0.04(-0.98%)
Mar 06, 2014 4.160 4.160 4.010 4.100 77,733 -0.03(-0.73%)
Mar 05, 2014 4.180 4.180 4.030 4.130 128,545 -0.08(-1.90%)
Mar 04, 2014 4.040 4.280 4.040 4.210 283,883 +0.24(+6.05%)
Mar 03, 2014 3.950 4.040 3.850 3.970 185,984 -0.02(-0.50%)
Feb 28, 2014 4.110 4.170 3.990 3.990 241,068 -0.11(-2.68%)
Feb 27, 2014 4.050 4.120 4.010 4.100 140,055 +0.02(+0.49%)
Feb 26, 2014 4.010 4.190 4.005 4.080 214,512 +0.09(+2.26%)
Feb 25, 2014 4.160 4.250 3.960 3.990 187,259 -0.15(-3.62%)
Feb 24, 2014 4.270 4.370 4.120 4.140 370,480 -0.16(-3.72%)
Feb 21, 2014 4.470 4.540 4.250 4.300 344,096 -0.14(-3.15%)
Feb 20, 2014 4.310 4.750 4.250 4.440 730,287 +0.24(+5.71%)
Feb 19, 2014 4.250 4.270 4.150 4.200 276,579 +0.03(+0.72%)
Feb 18, 2014 3.950 4.290 3.950 4.170 334,117 +0.20(+5.04%)
Feb 14, 2014 3.980 3.970 3.970 3.970 74,600 +0.00(+0.00%)
Feb 13, 2014 3.890 3.985 3.870 3.970 64,034 +0.04(+1.02%)
Feb 12, 2014 3.860 3.990 3.852 3.930 134,069 +0.08(+2.08%)
Feb 11, 2014 3.820 3.945 3.800 3.850 119,080 +0.05(+1.32%)
Feb 10, 2014 3.630 3.820 3.630 3.800 164,109 +0.16(+4.40%)
Feb 07, 2014 3.760 3.760 3.630 3.640 116,845 -0.12(-3.19%)
Feb 06, 2014 3.590 3.790 3.590 3.760 167,036 +0.20(+5.62%)
Feb 05, 2014 3.630 3.630 3.510 3.560 114,419 -0.09(-2.47%)
Feb 04, 2014 3.650 3.760 3.580 3.650 136,619 +0.01(+0.27%)
Feb 03, 2014 3.850 3.915 3.600 3.640 213,051 -0.20(-5.21%)
Jan 31, 2014 3.880 4.038 3.840 3.840 180,922 -0.13(-3.27%)
Jan 30, 2014 3.950 4.080 3.900 3.970 164,268 +0.06(+1.53%)
Jan 29, 2014 4.000 4.040 3.860 3.910 178,542 -0.16(-3.93%)
Jan 28, 2014 4.010 4.120 3.920 4.070 201,725 +0.05(+1.24%)
Jan 27, 2014 4.070 4.130 3.970 4.020 87,433 -0.02(-0.50%)
Jan 24, 2014 4.250 4.300 4.020 4.040 141,559 -0.26(-6.05%)
Jan 23, 2014 4.240 4.310 4.200 4.300 85,974 +0.02(+0.47%)
Jan 22, 2014 4.280 4.315 4.240 4.280 92,084 +0.02(+0.47%)
Jan 21, 2014 4.290 4.330 4.200 4.260 73,413 +0.02(+0.47%)
Jan 17, 2014 4.350 4.240 4.240 4.240 72,500 -0.13(-2.97%)
Jan 16, 2014 4.460 4.480 4.360 4.370 68,323 -0.12(-2.67%)
Jan 15, 2014 4.320 4.520 4.310 4.490 172,876 +0.17(+3.94%)
Jan 14, 2014 4.140 4.350 4.130 4.320 103,264 +0.21(+5.11%)
Jan 13, 2014 4.110 4.200 3.860 4.110 217,159 -0.03(-0.72%)
Jan 10, 2014 4.110 4.150 4.010 4.140 131,646 +0.04(+0.98%)
Jan 09, 2014 4.200 4.200 3.970 4.100 390,627 -0.08(-1.91%)
Jan 08, 2014 4.180 4.300 4.160 4.180 176,838 -0.03(-0.71%)
Jan 07, 2014 4.240 4.330 4.200 4.210 175,230 -0.02(-0.47%)
Jan 06, 2014 4.410 4.410 4.200 4.230 207,988 -0.14(-3.20%)
Jan 03, 2014 4.260 4.620 4.260 4.370 277,061 +0.07(+1.63%)
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.