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 29, 2018 2.920 2.940 2.850 2.860 272,909 -0.05(-1.72%)
Jun 28, 2018 2.910 2.930 2.840 2.910 527,825 +0.02(+0.69%)
Jun 27, 2018 3.000 3.030 2.860 2.890 757,241 -0.10(-3.34%)
Jun 26, 2018 3.000 3.040 2.970 2.990 535,744 +0.03(+1.01%)
Jun 25, 2018 3.170 3.170 2.950 2.960 773,466 -0.23(-7.21%)
Jun 22, 2018 3.200 3.230 3.120 3.190 1,158,697 +0.00(+0.00%)
Jun 21, 2018 3.290 3.290 3.180 3.190 384,261 -0.09(-2.74%)
Jun 20, 2018 3.380 3.425 3.270 3.280 916,094 -0.08(-2.38%)
Jun 19, 2018 3.390 3.405 3.250 3.360 406,807 -0.06(-1.75%)
Jun 18, 2018 3.420 3.480 3.340 3.420 313,152 -0.02(-0.58%)
Jun 15, 2018 3.590 3.400 3.440 646,621 -0.14(-3.91%)
Jun 14, 2018 3.610 3.650 3.560 3.580 293,931 -0.01(-0.28%)
Jun 13, 2018 3.610 3.695 3.580 3.590 407,425 -0.05(-1.37%)
Jun 12, 2018 3.570 3.690 3.540 3.640 552,310 +0.08(+2.25%)
Jun 11, 2018 3.490 3.570 3.410 3.560 618,770 +0.08(+2.30%)
Jun 08, 2018 3.510 3.520 3.410 3.480 215,412 -0.02(-0.57%)
Jun 07, 2018 3.590 3.600 3.461 3.500 242,319 -0.10(-2.78%)
Jun 06, 2018 3.660 3.680 3.540 3.600 265,468 -0.05(-1.37%)
Jun 05, 2018 3.640 3.810 3.600 3.650 547,856 +0.01(+0.27%)
Jun 04, 2018 3.640 3.650 3.571 3.640 268,510 +0.01(+0.28%)
Jun 01, 2018 3.560 3.650 3.540 3.630 432,170 +0.10(+2.83%)
May 31, 2018 3.440 3.660 3.440 3.530 688,546 +0.10(+2.92%)
May 30, 2018 3.430 3.500 3.410 3.430 441,768 +0.02(+0.59%)
May 29, 2018 3.320 3.440 3.320 3.410 508,836 +0.07(+2.10%)
May 25, 2018 3.340 3.340 3.340 0 +0.03(+0.91%)
May 24, 2018 3.320 3.350 3.270 3.310 194,903 -0.01(-0.30%)
May 23, 2018 3.300 3.370 3.210 3.320 184,615 +0.03(+0.91%)
May 22, 2018 3.340 3.360 3.280 3.290 157,032 -0.05(-1.50%)
May 21, 2018 3.350 3.420 3.285 3.340 163,797 +0.01(+0.30%)
May 18, 2018 3.330 3.370 3.270 3.330 339,950 +0.02(+0.60%)
May 17, 2018 3.290 3.350 3.260 3.310 186,804 +0.03(+0.91%)
May 16, 2018 3.220 3.307 3.195 3.280 251,400 +0.07(+2.18%)
May 15, 2018 3.210 3.250 3.150 3.210 252,584 -0.01(-0.31%)
May 14, 2018 3.330 3.380 3.220 3.220 192,416 -0.11(-3.30%)
May 11, 2018 3.330 3.340 3.234 3.330 359,843 -0.07(-2.06%)
May 10, 2018 3.410 3.450 3.360 3.400 373,469 +0.01(+0.29%)
May 09, 2018 3.180 3.390 3.143 3.390 515,517 +0.20(+6.27%)
May 08, 2018 3.330 3.330 3.110 3.190 462,429 -0.13(-3.92%)
May 07, 2018 3.400 3.430 3.310 3.320 271,127 -0.04(-1.19%)
May 04, 2018 3.350 3.440 3.250 3.360 342,667 +0.00(+0.00%)
May 03, 2018 3.380 3.410 3.300 3.360 198,290 -0.02(-0.59%)
May 02, 2018 3.330 3.450 3.330 3.380 257,396 +0.05(+1.50%)
May 01, 2018 3.290 3.330 3.240 3.330 231,752 +0.02(+0.60%)
Apr 30, 2018 3.340 3.350 3.290 3.310 244,051 -0.02(-0.60%)
Apr 27, 2018 3.210 3.360 3.160 3.330 316,831 +0.13(+4.06%)
Apr 26, 2018 3.200 3.240 3.160 3.200 249,739 +0.03(+0.95%)
Apr 25, 2018 3.150 3.180 3.080 3.170 269,976 +0.02(+0.63%)
Apr 24, 2018 3.200 3.250 3.100 3.150 418,807 -0.05(-1.56%)
Apr 23, 2018 3.200 3.250 3.145 3.200 186,712 -0.01(-0.31%)
Apr 20, 2018 3.330 3.330 3.160 3.210 315,825 -0.12(-3.60%)
Apr 19, 2018 3.400 3.400 3.290 3.330 287,990 -0.09(-2.63%)
Apr 18, 2018 3.460 3.490 3.350 3.420 227,327 -0.02(-0.58%)
Apr 17, 2018 3.350 3.445 3.340 3.440 374,822 +0.10(+2.99%)
Apr 16, 2018 3.370 3.410 3.260 3.340 217,164 +0.00(+0.00%)
Apr 13, 2018 3.290 3.360 3.247 3.340 295,370 +0.06(+1.83%)
Apr 12, 2018 3.210 3.290 3.171 3.280 219,984 +0.08(+2.50%)
Apr 11, 2018 3.140 3.230 3.130 3.200 229,482 +0.06(+1.91%)
Apr 10, 2018 3.050 3.150 3.010 3.140 369,878 +0.13(+4.32%)
Apr 09, 2018 3.080 3.100 2.990 3.010 330,005 -0.04(-1.31%)
Apr 06, 2018 3.020 3.120 3.000 3.050 370,180 -0.01(-0.33%)
Apr 05, 2018 3.170 3.170 3.010 3.060 447,533 -0.06(-1.92%)
Apr 04, 2018 3.000 3.140 2.970 3.120 448,723 +0.07(+2.30%)
Apr 03, 2018 3.160 3.190 3.000 3.050 562,278 -0.08(-2.56%)
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.