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

Kopin Cp (NQ: KOPN )

0.8451 -0.0649 (-7.13%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 7, 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 (%)
Dec 31, 2015 2.800 2.720 2.720 2.720 349,200 -0.07(-2.51%)
Dec 30, 2015 2.820 2.850 2.680 2.790 499,517 -0.04(-1.41%)
Dec 29, 2015 2.860 2.870 2.790 2.830 126,312 +0.00(+0.00%)
Dec 28, 2015 2.970 3.020 2.790 2.830 469,306 -0.16(-5.35%)
Dec 24, 2015 3.010 2.990 2.990 2.990 53,000 -0.01(-0.33%)
Dec 23, 2015 2.990 3.020 2.980 3.000 106,051 +0.00(+0.00%)
Dec 22, 2015 3.020 3.030 2.960 3.000 238,346 -0.02(-0.66%)
Dec 21, 2015 3.030 3.040 2.950 3.020 271,622 -0.12(-3.82%)
Dec 18, 2015 2.730 3.180 2.730 3.140 2,169,882 +0.39(+14.18%)
Dec 17, 2015 2.770 2.810 2.740 2.750 240,286 +0.00(+0.00%)
Dec 16, 2015 2.770 2.840 2.740 2.750 228,464 -0.02(-0.72%)
Dec 15, 2015 2.720 2.790 2.720 2.770 366,271 +0.02(+0.73%)
Dec 14, 2015 2.740 2.840 2.740 2.750 450,285 -0.01(-0.36%)
Dec 11, 2015 2.670 2.770 2.670 2.760 269,810 +0.02(+0.73%)
Dec 10, 2015 2.740 2.760 2.720 2.740 217,816 -0.01(-0.36%)
Dec 09, 2015 2.760 2.780 2.730 2.750 110,641 -0.02(-0.72%)
Dec 08, 2015 2.780 2.840 2.750 2.770 99,259 -0.03(-1.07%)
Dec 07, 2015 2.860 2.875 2.800 2.800 142,284 -0.08(-2.78%)
Dec 04, 2015 2.870 2.920 2.865 2.880 46,884 +0.00(+0.00%)
Dec 03, 2015 2.890 2.940 2.870 2.880 85,619 +0.01(+0.35%)
Dec 02, 2015 2.940 2.960 2.860 2.870 82,363 -0.05(-1.71%)
Dec 01, 2015 2.880 2.950 2.880 2.920 40,245 +0.05(+1.74%)
Nov 30, 2015 2.940 2.960 2.850 2.870 146,734 -0.08(-2.71%)
Nov 27, 2015 2.930 2.970 2.910 2.950 35,782 +0.00(+0.00%)
Nov 25, 2015 2.900 2.950 2.950 2.950 80,200 +0.05(+1.72%)
Nov 24, 2015 2.850 2.950 2.830 2.900 80,348 +0.03(+1.05%)
Nov 23, 2015 2.830 2.890 2.830 2.870 90,005 +0.02(+0.70%)
Nov 20, 2015 2.860 2.900 2.830 2.850 114,503 +0.01(+0.35%)
Nov 19, 2015 2.840 2.880 2.820 2.840 51,304 -0.02(-0.70%)
Nov 18, 2015 2.780 2.910 2.780 2.860 218,616 +0.07(+2.51%)
Nov 17, 2015 2.888 2.890 2.790 2.790 145,713 -0.11(-3.79%)
Nov 16, 2015 2.890 2.950 2.870 2.900 126,372 -0.01(-0.34%)
Nov 13, 2015 2.880 2.930 2.870 2.910 44,087 -0.01(-0.34%)
Nov 12, 2015 2.980 2.990 2.920 2.920 125,315 -0.09(-2.99%)
Nov 11, 2015 3.000 3.040 2.960 3.010 51,007 +0.01(+0.33%)
Nov 10, 2015 3.080 3.080 3.000 3.000 116,656 -0.09(-2.91%)
Nov 09, 2015 3.130 3.130 3.040 3.090 46,390 -0.04(-1.28%)
Nov 06, 2015 3.020 3.150 2.990 3.130 118,346 +0.07(+2.29%)
Nov 05, 2015 3.000 3.070 3.000 3.060 61,270 +0.03(+0.99%)
Nov 04, 2015 3.020 3.050 2.960 3.030 182,447 -0.02(-0.66%)
Nov 03, 2015 2.970 3.150 2.870 3.050 310,790 +0.19(+6.64%)
Nov 02, 2015 2.650 2.880 2.650 2.860 249,216 +0.19(+7.12%)
Oct 30, 2015 2.790 2.840 2.660 2.670 310,714 -0.10(-3.61%)
Oct 29, 2015 2.910 2.935 2.750 2.770 274,294 -0.17(-5.78%)
Oct 28, 2015 2.890 3.000 2.840 2.940 216,202 +0.07(+2.44%)
Oct 27, 2015 2.950 3.000 2.860 2.870 129,262 -0.09(-3.04%)
Oct 26, 2015 3.060 3.080 2.950 2.960 148,761 -0.13(-4.21%)
Oct 23, 2015 3.090 3.135 3.010 3.090 175,428 -0.01(-0.32%)
Oct 22, 2015 3.030 3.130 3.030 3.100 214,121 +0.07(+2.31%)
Oct 21, 2015 3.110 3.130 3.010 3.030 71,063 -0.08(-2.57%)
Oct 20, 2015 3.060 3.130 3.040 3.110 59,620 +0.02(+0.65%)
Oct 19, 2015 3.060 3.100 3.040 3.090 53,965 +0.00(+0.00%)
Oct 16, 2015 3.120 3.120 3.000 3.090 91,698 -0.01(-0.32%)
Oct 15, 2015 2.960 3.100 2.960 3.100 103,412 +0.13(+4.38%)
Oct 14, 2015 2.950 3.020 2.910 2.970 119,427 -0.01(-0.34%)
Oct 13, 2015 3.050 3.060 2.860 2.980 137,588 -0.09(-2.93%)
Oct 12, 2015 3.080 3.090 3.000 3.070 80,626 -0.03(-0.97%)
Oct 09, 2015 3.120 3.130 3.020 3.100 127,377 +0.00(+0.00%)
Oct 08, 2015 3.050 3.110 3.010 3.100 224,611 +0.03(+0.98%)
Oct 07, 2015 3.030 3.110 3.000 3.070 158,536 +0.04(+1.32%)
Oct 06, 2015 3.080 3.090 2.990 3.030 166,082 -0.04(-1.30%)
Oct 05, 2015 2.960 3.085 2.900 3.070 241,549 +0.14(+4.78%)
Oct 02, 2015 2.980 3.000 2.890 2.930 198,159 -0.06(-2.01%)
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.