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

Kopin Cp (NQ: KOPN )

0.8314 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2018 1.090 1.090 0.9800 1.000 899,400 -0.10(-9.09%)
Dec 28, 2018 1.130 1.150 1.080 1.100 406,400 -0.04(-3.51%)
Dec 27, 2018 1.070 1.150 1.069 1.140 386,666 +0.04(+3.64%)
Dec 26, 2018 0.9800 1.200 0.9800 1.100 729,455 +0.12(+12.24%)
Dec 24, 2018 0.9700 1.060 0.9700 0.9800 605,400 +0.01(+1.03%)
Dec 21, 2018 1.170 1.250 0.9600 0.9700 1,658,400 -0.21(-17.80%)
Dec 20, 2018 1.350 1.400 1.180 1.180 1,132,633 -0.17(-12.59%)
Dec 19, 2018 1.370 1.450 1.350 1.350 206,325 -0.03(-2.17%)
Dec 18, 2018 1.410 1.490 1.360 1.380 301,159 -0.07(-4.83%)
Dec 17, 2018 1.420 1.500 1.390 1.450 259,681 +0.04(+2.84%)
Dec 14, 2018 1.430 1.480 1.400 1.410 249,200 -0.02(-1.40%)
Dec 13, 2018 1.400 1.440 1.390 1.430 179,762 +0.04(+2.88%)
Dec 12, 2018 1.450 1.500 1.370 1.390 326,129 -0.03(-2.11%)
Dec 11, 2018 1.420 1.470 1.400 1.420 252,461 +0.01(+0.71%)
Dec 10, 2018 1.460 1.570 1.400 1.410 233,205 -0.04(-2.76%)
Dec 07, 2018 1.510 1.560 1.430 1.450 196,100 -0.07(-4.61%)
Dec 06, 2018 1.470 1.560 1.470 1.520 175,245 +0.02(+1.33%)
Dec 04, 2018 1.630 1.640 1.460 1.500 320,200 -0.12(-7.41%)
Dec 03, 2018 1.670 1.700 1.600 1.620 214,394 -0.04(-2.41%)
Nov 30, 2018 1.690 1.700 1.630 1.660 392,400 -0.03(-1.78%)
Nov 29, 2018 1.710 1.740 1.650 1.690 211,266 -0.02(-1.17%)
Nov 28, 2018 1.620 1.720 1.540 1.710 575,041 +0.09(+5.56%)
Nov 27, 2018 1.630 1.650 1.600 1.620 197,762 -0.03(-1.82%)
Nov 26, 2018 1.760 1.760 1.640 1.650 189,577 -0.06(-3.51%)
Nov 23, 2018 1.650 1.770 1.650 1.710 126,900 +0.05(+3.01%)
Nov 21, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 20, 2018 1.580 1.670 1.580 1.660 165,120 +0.04(+2.47%)
Nov 19, 2018 1.630 1.648 1.580 1.620 216,028 -0.02(-1.22%)
Nov 16, 2018 1.710 1.720 1.610 1.640 366,900 -0.09(-5.20%)
Nov 15, 2018 1.610 1.740 1.610 1.730 219,455 +0.10(+6.13%)
Nov 14, 2018 1.760 1.760 1.610 1.630 351,022 -0.10(-5.78%)
Nov 13, 2018 1.690 1.770 1.670 1.730 426,812 +0.07(+4.22%)
Nov 12, 2018 1.830 1.881 1.660 1.660 503,503 -0.19(-10.27%)
Nov 09, 2018 1.960 1.970 1.840 1.850 296,400 -0.10(-5.13%)
Nov 08, 2018 2.000 2.050 1.920 1.950 631,093 -0.38(-16.31%)
Nov 07, 2018 2.250 2.330 2.240 2.330 285,247 +0.07(+3.10%)
Nov 06, 2018 2.300 2.310 2.245 2.260 108,699 -0.04(-1.74%)
Nov 05, 2018 2.300 2.330 2.234 2.300 160,336 +0.01(+0.44%)
Nov 02, 2018 2.230 2.350 2.210 2.290 192,700 +0.07(+3.15%)
Nov 01, 2018 2.230 2.300 2.200 2.220 208,111 -0.01(-0.45%)
Oct 31, 2018 2.270 2.270 2.190 2.230 180,879 -0.01(-0.45%)
Oct 30, 2018 2.220 2.280 2.190 2.240 126,113 +0.01(+0.45%)
Oct 29, 2018 2.190 2.260 2.130 2.230 345,868 +0.07(+3.24%)
Oct 26, 2018 2.180 2.250 2.050 2.160 336,500 -0.07(-3.14%)
Oct 25, 2018 2.100 2.250 2.080 2.230 233,071 +0.18(+8.78%)
Oct 24, 2018 2.170 2.200 2.050 2.050 145,106 -0.12(-5.53%)
Oct 23, 2018 2.160 2.210 2.100 2.170 88,066 -0.01(-0.46%)
Oct 22, 2018 2.140 2.240 2.090 2.180 151,626 +0.06(+2.83%)
Oct 19, 2018 2.160 2.240 2.090 2.120 141,000 -0.04(-1.85%)
Oct 18, 2018 2.180 2.190 2.100 2.160 161,055 -0.05(-2.26%)
Oct 17, 2018 2.160 2.240 2.100 2.210 100,743 +0.03(+1.38%)
Oct 16, 2018 2.130 2.250 2.070 2.180 174,529 +0.07(+3.32%)
Oct 15, 2018 2.060 2.180 2.040 2.110 163,967 +0.05(+2.43%)
Oct 12, 2018 2.130 2.190 2.040 2.060 146,300 -0.02(-0.96%)
Oct 11, 2018 2.180 2.242 2.080 2.080 185,098 -0.11(-5.02%)
Oct 10, 2018 2.210 2.300 2.134 2.190 344,297 -0.03(-1.35%)
Oct 09, 2018 2.210 2.260 2.150 2.220 236,918 +0.03(+1.37%)
Oct 08, 2018 2.180 2.230 2.140 2.190 142,236 +0.01(+0.46%)
Oct 05, 2018 2.220 2.250 2.130 2.180 189,200 -0.03(-1.36%)
Oct 04, 2018 2.240 2.300 2.200 2.210 154,825 -0.03(-1.34%)
Oct 03, 2018 2.260 2.350 2.210 2.240 203,174 -0.03(-1.32%)
Oct 02, 2018 2.280 2.420 2.250 2.270 247,658 -0.01(-0.44%)
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.