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

Kopin Cp (NQ: KOPN )

0.7885 -0.0215 (-2.65%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 30, 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 (%)
Nov 30, 2017 3.300 3.322 3.190 3.220 427,573 -0.08(-2.42%)
Nov 29, 2017 3.500 3.500 3.230 3.300 483,858 -0.17(-4.90%)
Nov 28, 2017 3.360 3.580 3.330 3.470 693,061 +0.14(+4.20%)
Nov 27, 2017 3.330 3.390 3.310 3.330 308,420 -0.02(-0.60%)
Nov 24, 2017 3.380 3.400 3.310 3.350 134,052 -0.02(-0.59%)
Nov 22, 2017 3.390 3.490 3.330 3.370 380,607 +0.02(+0.60%)
Nov 21, 2017 3.170 3.400 3.150 3.350 492,057 +0.21(+6.69%)
Nov 20, 2017 3.200 3.209 3.100 3.140 357,849 +0.00(+0.00%)
Nov 17, 2017 3.120 3.200 3.080 3.140 323,188 +0.01(+0.32%)
Nov 16, 2017 3.090 3.240 3.090 3.130 613,368 +0.07(+2.29%)
Nov 15, 2017 3.260 3.299 3.000 3.060 604,108 -0.22(-6.71%)
Nov 14, 2017 3.460 3.490 3.250 3.280 420,517 -0.18(-5.20%)
Nov 13, 2017 3.380 3.480 3.310 3.460 494,740 +0.10(+2.98%)
Nov 10, 2017 3.230 3.420 3.230 3.360 407,514 +0.13(+4.02%)
Nov 09, 2017 3.140 3.250 3.140 3.230 545,680 +0.04(+1.25%)
Nov 08, 2017 3.210 3.300 3.140 3.190 432,770 -0.06(-1.85%)
Nov 07, 2017 3.490 3.500 3.115 3.250 1,086,715 -0.29(-8.19%)
Nov 06, 2017 3.480 3.590 3.460 3.540 440,864 +0.10(+2.91%)
Nov 03, 2017 3.400 3.480 3.390 3.440 311,789 +0.05(+1.47%)
Nov 02, 2017 3.400 3.450 3.360 3.390 209,464 +0.00(+0.00%)
Nov 01, 2017 3.540 3.540 3.360 3.390 521,500 -0.12(-3.42%)
Oct 31, 2017 3.470 3.570 3.460 3.510 326,496 +0.05(+1.45%)
Oct 30, 2017 3.490 3.540 3.410 3.460 286,992 -0.01(-0.29%)
Oct 27, 2017 3.420 3.510 3.420 3.470 374,055 +0.05(+1.46%)
Oct 26, 2017 3.450 3.545 3.410 3.420 172,349 -0.05(-1.44%)
Oct 25, 2017 3.500 3.620 3.430 3.470 364,134 -0.02(-0.57%)
Oct 24, 2017 3.500 3.570 3.490 3.490 181,835 -0.02(-0.57%)
Oct 23, 2017 3.520 3.580 3.470 3.510 342,641 -0.01(-0.28%)
Oct 20, 2017 3.600 3.633 3.510 3.520 523,157 -0.08(-2.22%)
Oct 19, 2017 3.740 3.740 3.580 3.600 469,350 -0.15(-4.00%)
Oct 18, 2017 3.850 3.850 3.630 3.750 526,596 -0.02(-0.53%)
Oct 17, 2017 3.940 3.940 3.760 3.770 490,385 -0.14(-3.58%)
Oct 16, 2017 4.040 4.090 3.865 3.910 366,332 -0.06(-1.51%)
Oct 13, 2017 4.060 4.079 3.940 3.970 403,250 -0.08(-1.98%)
Oct 12, 2017 4.110 4.150 4.040 4.050 339,311 -0.08(-1.94%)
Oct 11, 2017 4.150 4.280 4.120 4.130 375,670 -0.03(-0.72%)
Oct 10, 2017 4.160 4.210 4.130 4.160 251,383 -0.03(-0.72%)
Oct 09, 2017 4.110 4.270 4.110 4.190 356,936 +0.07(+1.70%)
Oct 06, 2017 4.220 3.950 4.120 565,711 -0.06(-1.44%)
Oct 05, 2017 4.210 4.280 4.180 4.180 255,731 -0.04(-0.95%)
Oct 04, 2017 4.380 4.405 4.180 4.220 448,478 -0.15(-3.43%)
Oct 03, 2017 4.230 4.404 4.170 4.370 586,325 +0.14(+3.31%)
Oct 02, 2017 4.170 4.230 4.110 4.230 317,397 +0.06(+1.44%)
Sep 29, 2017 4.180 4.190 4.110 4.170 246,130 +0.01(+0.24%)
Sep 28, 2017 4.140 4.200 4.070 4.160 400,897 +0.03(+0.73%)
Sep 27, 2017 4.180 4.130 462,083 +0.16(+4.03%)
Sep 26, 2017 4.190 4.290 3.960 3.970 809,067 -0.21(-5.02%)
Sep 25, 2017 4.410 4.480 4.170 4.180 840,885 -0.23(-5.22%)
Sep 22, 2017 4.470 4.490 4.340 4.410 602,328 -0.05(-1.12%)
Sep 21, 2017 4.450 4.520 4.320 4.460 638,930 +0.01(+0.22%)
Sep 20, 2017 4.520 4.570 4.390 4.450 834,642 -0.07(-1.55%)
Sep 19, 2017 4.370 4.600 4.300 4.520 2,071,456 +0.24(+5.61%)
Sep 18, 2017 4.090 4.350 4.050 4.280 1,387,431 +0.24(+5.94%)
Sep 15, 2017 3.990 4.080 3.950 4.040 942,925 +0.01(+0.25%)
Sep 14, 2017 4.060 4.110 4.030 4.030 263,722 -0.05(-1.23%)
Sep 13, 2017 4.050 4.150 4.030 4.080 415,501 +0.06(+1.49%)
Sep 12, 2017 4.090 4.100 4.020 4.020 505,369 -0.03(-0.74%)
Sep 11, 2017 4.010 4.090 4.000 4.050 424,179 +0.09(+2.27%)
Sep 08, 2017 4.040 4.070 3.920 3.960 406,761 -0.08(-1.98%)
Sep 07, 2017 4.010 4.090 3.930 4.040 404,408 +0.06(+1.51%)
Sep 06, 2017 4.070 4.070 3.870 3.980 394,653 -0.04(-1.00%)
Sep 05, 2017 4.000 4.240 3.960 4.020 1,534,466 +0.03(+0.75%)
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.