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

Kopin Cp (NQ: KOPN )

0.8350 +0.0309 (+3.84%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 3, 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 (%)
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%)
Apr 01, 2015 3.470 3.640 3.430 3.600 221,482 +0.08(+2.27%)
Mar 31, 2015 3.520 3.610 3.460 3.520 70,631 -0.05(-1.40%)
Mar 30, 2015 3.480 3.580 3.431 3.570 163,246 +0.09(+2.59%)
Mar 27, 2015 3.460 3.520 3.410 3.480 121,312 +0.02(+0.58%)
Mar 26, 2015 3.460 3.540 3.450 3.460 129,754 -0.02(-0.57%)
Mar 25, 2015 3.630 3.660 3.460 3.480 192,381 -0.19(-5.18%)
Mar 24, 2015 3.690 3.718 3.620 3.670 130,896 -0.03(-0.81%)
Mar 23, 2015 3.670 3.720 3.650 3.700 138,315 +0.00(+0.00%)
Mar 20, 2015 3.720 3.770 3.700 3.700 216,782 +0.01(+0.27%)
Mar 19, 2015 3.750 3.780 3.670 3.690 113,336 -0.09(-2.38%)
Mar 18, 2015 3.700 3.780 3.610 3.780 256,408 +0.04(+1.07%)
Mar 17, 2015 3.660 3.750 3.660 3.740 100,700 +0.05(+1.36%)
Mar 16, 2015 3.830 3.830 3.660 3.690 152,560 -0.12(-3.15%)
Mar 13, 2015 3.790 3.820 3.665 3.810 198,601 +0.00(+0.00%)
Mar 12, 2015 3.790 3.810 3.655 3.810 195,795 +0.06(+1.60%)
Mar 11, 2015 4.340 4.340 3.470 3.750 486,703 -0.39(-9.42%)
Mar 10, 2015 4.010 4.220 3.950 4.140 386,050 +0.09(+2.22%)
Mar 09, 2015 4.150 4.190 4.030 4.050 209,395 -0.09(-2.17%)
Mar 06, 2015 4.120 4.160 4.070 4.140 175,053 -0.05(-1.19%)
Mar 05, 2015 4.150 4.210 4.060 4.190 177,376 +0.05(+1.21%)
Mar 04, 2015 4.180 4.200 4.100 4.140 134,300 -0.08(-1.90%)
Mar 03, 2015 4.350 4.350 4.160 4.220 170,552 -0.14(-3.21%)
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.