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

Kopin Cp (NQ: KOPN )

0.8296 -0.0031 (-0.37%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 17, 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, 2020 2.430 2.430 2.430 969,630 +0.02(+0.83%)
Dec 30, 2020 2.520 2.640 2.400 2.410 969,630 -0.03(-1.23%)
Dec 29, 2020 2.700 2.730 2.320 2.440 1,633,953 -0.20(-7.58%)
Dec 28, 2020 2.860 2.920 2.580 2.640 2,037,356 -0.12(-4.35%)
Dec 24, 2020 2.900 2.910 2.650 2.760 1,637,200 -0.06(-2.13%)
Dec 23, 2020 3.220 3.250 2.740 2.820 8,819,376 +0.08(+2.92%)
Dec 22, 2020 2.940 3.000 2.210 2.740 7,226,368 +0.13(+4.98%)
Dec 21, 2020 2.020 2.670 1.990 2.610 8,319,855 +0.70(+36.65%)
Dec 18, 2020 1.740 2.130 1.740 1.910 4,901,200 +0.17(+9.77%)
Dec 17, 2020 1.760 1.790 1.730 1.740 683,263 -0.01(-0.57%)
Dec 16, 2020 1.750 1.810 1.707 1.750 722,861 +0.03(+1.74%)
Dec 15, 2020 1.690 1.740 1.680 1.720 389,210 +0.03(+1.78%)
Dec 14, 2020 1.760 1.770 1.680 1.690 365,894 -0.08(-4.52%)
Dec 11, 2020 1.730 1.770 1.680 1.770 337,400 +0.04(+2.31%)
Dec 10, 2020 1.740 1.770 1.680 1.730 516,728 -0.01(-0.57%)
Dec 09, 2020 1.770 1.810 1.730 1.740 578,655 -0.06(-3.33%)
Dec 08, 2020 1.730 1.850 1.730 1.800 574,444 -0.09(-4.76%)
Dec 07, 2020 1.880 1.920 1.840 1.890 544,476 +0.02(+1.07%)
Dec 04, 2020 1.840 1.870 1.781 1.870 467,100 +0.06(+3.31%)
Dec 03, 2020 1.800 1.850 1.720 1.810 801,541 +0.01(+0.56%)
Dec 02, 2020 1.710 1.800 1.640 1.800 905,946 +0.02(+1.12%)
Dec 01, 2020 2.010 2.020 1.660 1.780 1,884,737 -0.22(-11.00%)
Nov 30, 2020 1.650 2.030 1.630 2.000 3,008,741 +0.38(+23.46%)
Nov 27, 2020 1.620 1.650 1.590 1.620 344,600 +0.03(+1.89%)
Nov 25, 2020 1.600 1.660 1.540 1.590 946,700 +0.01(+0.63%)
Nov 24, 2020 1.560 1.610 1.510 1.580 1,037,949 +0.13(+8.97%)
Nov 23, 2020 1.400 1.560 1.390 1.450 1,052,407 +0.06(+4.32%)
Nov 20, 2020 1.350 1.440 1.350 1.390 382,400 +0.03(+2.21%)
Nov 19, 2020 1.360 1.370 1.300 1.360 318,591 +0.03(+2.26%)
Nov 18, 2020 1.350 1.370 1.310 1.330 270,644 -0.03(-2.21%)
Nov 17, 2020 1.360 1.370 1.320 1.360 268,389 +0.00(+0.00%)
Nov 16, 2020 1.330 1.370 1.320 1.360 314,945 +0.04(+3.03%)
Nov 13, 2020 1.330 1.360 1.280 1.320 190,000 +0.00(+0.00%)
Nov 12, 2020 1.350 1.370 1.290 1.320 289,299 -0.03(-2.22%)
Nov 11, 2020 1.340 1.370 1.320 1.350 186,665 +0.01(+0.75%)
Nov 10, 2020 1.350 1.350 1.320 1.340 358,060 -0.03(-2.19%)
Nov 09, 2020 1.390 1.400 1.320 1.370 437,991 -0.03(-2.14%)
Nov 06, 2020 1.410 1.475 1.380 1.400 497,300 -0.04(-2.78%)
Nov 05, 2020 1.490 1.520 1.380 1.440 507,869 -0.04(-2.70%)
Nov 04, 2020 1.460 1.520 1.438 1.480 858,394 +0.04(+2.78%)
Nov 03, 2020 1.300 1.460 1.240 1.440 1,307,545 +0.24(+20.00%)
Nov 02, 2020 1.210 1.240 1.170 1.200 340,232 +0.01(+0.84%)
Oct 30, 2020 1.240 1.250 1.170 1.190 372,700 -0.08(-6.30%)
Oct 29, 2020 1.240 1.270 1.220 1.270 255,185 +0.05(+4.10%)
Oct 28, 2020 1.290 1.300 1.210 1.220 499,011 -0.10(-7.58%)
Oct 27, 2020 1.340 1.350 1.300 1.320 169,199 -0.03(-2.22%)
Oct 26, 2020 1.340 1.360 1.300 1.350 175,411 +0.02(+1.50%)
Oct 23, 2020 1.390 1.390 1.310 1.330 198,300 -0.03(-2.21%)
Oct 22, 2020 1.370 1.390 1.340 1.360 130,228 +0.00(+0.00%)
Oct 21, 2020 1.350 1.390 1.330 1.360 166,201 +0.02(+1.49%)
Oct 20, 2020 1.340 1.360 1.310 1.340 159,659 +0.02(+1.52%)
Oct 19, 2020 1.360 1.440 1.320 1.320 305,053 -0.08(-5.71%)
Oct 16, 2020 1.450 1.450 1.370 1.400 225,000 -0.01(-0.71%)
Oct 15, 2020 1.420 1.440 1.380 1.410 277,394 -0.02(-1.40%)
Oct 14, 2020 1.440 1.490 1.410 1.430 203,001 -0.01(-0.69%)
Oct 13, 2020 1.420 1.490 1.400 1.440 251,257 +0.02(+1.41%)
Oct 12, 2020 1.480 1.480 1.410 1.420 239,310 -0.04(-2.74%)
Oct 09, 2020 1.460 1.490 1.440 1.460 325,200 +0.02(+1.39%)
Oct 08, 2020 1.420 1.470 1.410 1.440 393,298 +0.06(+4.35%)
Oct 07, 2020 1.310 1.430 1.310 1.380 683,734 +0.10(+7.81%)
Oct 06, 2020 1.350 1.390 1.280 1.280 327,048 -0.07(-5.19%)
Oct 05, 2020 1.400 1.430 1.330 1.350 225,636 -0.01(-1.10%)
Oct 02, 2020 1.330 1.410 1.300 1.365 193,700 -0.02(-1.80%)
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.