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

Kopin Cp (NQ: KOPN )

0.7838 -0.0262 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 3.430 3.480 3.380 3.450 141,022 +0.03(+0.88%)
Jun 29, 2015 3.610 3.610 3.410 3.420 155,629 -0.19(-5.26%)
Jun 26, 2015 3.710 3.710 3.540 3.610 442,985 -0.08(-2.17%)
Jun 25, 2015 3.690 3.700 3.600 3.690 86,499 +0.04(+1.10%)
Jun 24, 2015 3.690 3.690 3.615 3.650 131,658 -0.02(-0.54%)
Jun 23, 2015 3.670 3.730 3.630 3.670 135,213 +0.02(+0.55%)
Jun 22, 2015 3.590 3.730 3.590 3.650 395,429 +0.07(+1.96%)
Jun 19, 2015 3.640 3.640 3.540 3.580 281,491 -0.05(-1.38%)
Jun 18, 2015 3.680 3.720 3.580 3.630 275,119 -0.02(-0.55%)
Jun 17, 2015 3.590 3.650 3.550 3.650 132,263 +0.09(+2.53%)
Jun 16, 2015 3.550 3.590 3.500 3.560 108,214 +0.02(+0.56%)
Jun 15, 2015 3.560 3.570 3.500 3.540 114,672 -0.05(-1.39%)
Jun 12, 2015 3.580 3.600 3.510 3.590 118,468 +0.02(+0.56%)
Jun 11, 2015 3.520 3.580 3.510 3.570 76,668 +0.03(+0.85%)
Jun 10, 2015 3.520 3.600 3.500 3.540 240,260 +0.05(+1.43%)
Jun 09, 2015 3.480 3.520 3.380 3.490 168,092 +0.04(+1.16%)
Jun 08, 2015 3.620 3.660 3.430 3.450 323,719 -0.14(-3.90%)
Jun 05, 2015 3.490 3.610 3.400 3.590 371,120 +0.12(+3.46%)
Jun 04, 2015 3.460 3.500 3.430 3.470 114,666 -0.05(-1.42%)
Jun 03, 2015 3.490 3.560 3.430 3.520 133,611 +0.06(+1.73%)
Jun 02, 2015 3.420 3.500 3.400 3.460 80,578 +0.00(+0.00%)
Jun 01, 2015 3.520 3.520 3.360 3.460 364,693 -0.02(-0.57%)
May 29, 2015 3.470 3.519 3.430 3.480 108,030 -0.01(-0.29%)
May 28, 2015 3.510 3.550 3.432 3.490 99,296 -0.01(-0.29%)
May 27, 2015 3.500 3.500 3.412 3.500 79,738 +0.04(+1.16%)
May 26, 2015 3.430 3.520 3.300 3.460 185,936 -0.01(-0.29%)
May 22, 2015 3.540 3.470 3.470 3.470 118,300 -0.06(-1.70%)
May 21, 2015 3.520 3.600 3.520 3.530 86,494 -0.01(-0.28%)
May 20, 2015 3.590 3.600 3.530 3.540 116,422 -0.05(-1.39%)
May 19, 2015 3.700 3.706 3.590 3.590 98,923 -0.13(-3.49%)
May 18, 2015 3.630 3.750 3.620 3.720 132,225 +0.07(+1.92%)
May 15, 2015 3.660 3.750 3.630 3.650 112,402 -0.03(-0.82%)
May 14, 2015 3.710 3.720 3.632 3.680 128,190 +0.01(+0.27%)
May 13, 2015 3.680 3.730 3.600 3.670 146,694 +0.01(+0.27%)
May 12, 2015 3.600 3.680 3.520 3.660 171,992 +0.07(+1.95%)
May 11, 2015 3.600 3.670 3.570 3.590 121,637 -0.03(-0.83%)
May 08, 2015 3.800 3.800 3.590 3.620 144,524 -0.15(-3.98%)
May 07, 2015 3.670 3.790 3.670 3.770 284,841 +0.10(+2.72%)
May 06, 2015 3.530 3.710 3.530 3.670 356,033 +0.37(+11.21%)
May 05, 2015 3.360 3.460 3.300 3.300 210,945 -0.07(-2.08%)
May 04, 2015 3.350 3.465 3.330 3.370 181,655 +0.03(+0.90%)
May 01, 2015 3.370 3.500 3.340 3.340 127,302 +0.02(+0.60%)
Apr 30, 2015 3.480 3.540 3.320 3.320 212,011 -0.18(-5.14%)
Apr 29, 2015 3.550 3.620 3.480 3.500 137,051 -0.10(-2.78%)
Apr 28, 2015 3.560 3.620 3.550 3.600 92,823 +0.04(+1.12%)
Apr 27, 2015 3.620 3.750 3.560 3.560 116,407 -0.08(-2.20%)
Apr 24, 2015 3.660 3.710 3.610 3.640 91,384 -0.03(-0.82%)
Apr 23, 2015 3.610 3.670 3.590 3.670 107,660 +0.03(+0.82%)
Apr 22, 2015 3.630 3.660 3.560 3.640 33,623 -0.01(-0.27%)
Apr 21, 2015 3.760 3.760 3.630 3.650 53,728 -0.09(-2.41%)
Apr 20, 2015 3.670 3.780 3.552 3.740 112,931 +0.11(+3.03%)
Apr 17, 2015 3.680 3.710 3.600 3.630 112,570 -0.09(-2.42%)
Apr 16, 2015 3.670 3.755 3.620 3.720 77,150 +0.04(+1.09%)
Apr 15, 2015 3.630 3.760 3.610 3.680 140,372 +0.08(+2.22%)
Apr 14, 2015 3.580 3.640 3.530 3.600 103,963 +0.04(+1.12%)
Apr 13, 2015 3.720 3.730 3.530 3.560 115,459 -0.14(-3.78%)
Apr 10, 2015 3.650 3.799 3.600 3.700 114,008 +0.09(+2.49%)
Apr 09, 2015 3.580 3.610 3.550 3.610 44,749 +0.01(+0.28%)
Apr 08, 2015 3.540 3.620 3.502 3.600 70,475 +0.05(+1.41%)
Apr 07, 2015 3.600 3.650 3.520 3.550 90,037 -0.04(-1.11%)
Apr 06, 2015 3.610 3.730 3.560 3.590 86,925 -0.06(-1.64%)
Apr 02, 2015 3.620 3.650 3.650 3.650 132,300 +0.05(+1.39%)
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.