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

Kopin Cp (NQ: KOPN )

0.7860 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2008 2.900 3.030 2.870 2.980 108,080 +0.07(+2.41%)
Apr 29, 2008 2.880 2.940 2.810 2.910 59,759 -0.01(-0.34%)
Apr 28, 2008 2.920 2.920 2.870 2.920 45,236 -0.02(-0.68%)
Apr 25, 2008 2.900 2.950 2.800 2.940 55,652 +0.07(+2.44%)
Apr 24, 2008 2.800 2.940 2.800 2.870 98,328 +0.09(+3.24%)
Apr 23, 2008 2.660 2.840 2.660 2.780 105,158 +0.16(+6.11%)
Apr 22, 2008 2.660 2.850 2.620 2.620 149,819 -0.01(-0.38%)
Apr 21, 2008 2.660 2.690 2.630 2.630 42,524 -0.07(-2.59%)
Apr 18, 2008 2.700 2.720 2.610 2.700 69,421 +0.04(+1.50%)
Apr 17, 2008 2.610 2.660 2.530 2.660 63,086 +0.07(+2.70%)
Apr 16, 2008 2.580 2.660 2.510 2.590 78,557 +0.02(+0.78%)
Apr 15, 2008 2.590 2.650 2.560 2.570 51,117 -0.04(-1.53%)
Apr 14, 2008 2.600 2.620 2.510 2.610 76,854 +0.04(+1.56%)
Apr 11, 2008 2.630 2.630 2.550 2.570 74,705 -0.13(-4.81%)
Apr 10, 2008 2.580 2.700 2.470 2.700 195,654 +0.13(+5.06%)
Apr 09, 2008 2.650 2.660 2.520 2.570 101,294 -0.09(-3.38%)
Apr 08, 2008 2.640 2.660 2.500 2.660 127,819 +0.03(+1.14%)
Apr 07, 2008 2.700 2.720 2.590 2.630 100,876 -0.10(-3.66%)
Apr 04, 2008 2.740 2.750 2.580 2.730 53,819 -0.02(-0.73%)
Apr 03, 2008 2.750 2.750 2.670 2.750 76,924 +0.00(+0.00%)
Apr 02, 2008 2.700 2.750 2.630 2.750 174,228 +0.08(+3.00%)
Apr 01, 2008 2.680 2.780 2.650 2.670 167,858 +0.01(+0.38%)
Mar 31, 2008 2.770 2.790 2.610 2.660 231,375 -0.07(-2.56%)
Mar 28, 2008 2.250 3.000 2.250 2.730 897,119 +0.53(+24.09%)
Mar 27, 2008 2.280 2.290 2.200 2.200 171,855 -0.04(-1.79%)
Mar 26, 2008 2.199 2.240 2.130 2.240 210,077 +0.04(+1.82%)
Mar 25, 2008 2.260 2.280 2.200 2.200 96,000 -0.05(-2.22%)
Mar 24, 2008 2.210 2.340 2.200 2.250 181,110 +0.02(+0.90%)
Mar 21, 2008 1.900 2.340 1.900 2.230 205,704 +0.00(+0.00%)
Mar 20, 2008 1.900 2.340 1.900 2.230 205,704 +0.11(+5.19%)
Mar 19, 2008 2.300 2.300 2.100 2.120 185,329 -0.20(-8.62%)
Mar 18, 2008 2.200 2.320 2.170 2.320 282,251 +0.35(+17.77%)
Mar 17, 2008 2.000 2.060 1.900 1.970 226,184 -0.06(-2.96%)
Mar 14, 2008 2.250 2.300 2.010 2.030 342,845 -0.02(-0.98%)
Mar 13, 2008 2.010 2.110 2.000 2.050 266,006 +0.05(+2.50%)
Mar 12, 2008 2.020 2.130 2.000 2.000 264,987 -0.01(-0.50%)
Mar 11, 2008 2.070 2.180 2.010 2.010 305,980 -0.08(-3.83%)
Mar 10, 2008 2.310 2.350 2.030 2.090 407,986 -0.24(-10.30%)
Mar 07, 2008 2.480 2.480 2.290 2.330 178,726 -0.16(-6.43%)
Mar 06, 2008 2.500 2.500 2.340 2.490 316,756 -0.01(-0.40%)
Mar 05, 2008 2.620 2.620 2.450 2.500 199,156 -0.14(-5.30%)
Mar 04, 2008 2.600 2.650 2.500 2.640 385,324 +0.02(+0.96%)
Mar 03, 2008 2.710 2.780 2.615 2.615 142,248 -0.10(-3.86%)
Feb 29, 2008 2.810 2.860 2.710 2.720 73,529 -0.10(-3.55%)
Feb 28, 2008 2.920 2.920 2.810 2.820 76,780 -0.08(-2.76%)
Feb 27, 2008 2.810 2.940 2.810 2.900 49,577 +0.02(+0.69%)
Feb 26, 2008 2.850 2.950 2.800 2.880 119,632 +0.05(+1.77%)
Feb 25, 2008 2.740 2.900 2.720 2.830 120,667 +0.09(+3.28%)
Feb 22, 2008 2.880 2.880 2.720 2.740 93,962 -0.14(-4.86%)
Feb 21, 2008 2.900 2.950 2.820 2.880 88,761 -0.02(-0.69%)
Feb 20, 2008 2.840 2.900 2.800 2.900 63,495 +0.03(+1.05%)
Feb 19, 2008 2.890 2.930 2.830 2.870 92,114 +0.03(+1.06%)
Feb 18, 2008 2.870 2.940 2.830 2.840 86,245 +0.00(+0.00%)
Feb 15, 2008 2.870 2.940 2.830 2.840 86,245 -0.04(-1.39%)
Feb 14, 2008 2.920 3.030 2.840 2.880 104,894 -0.06(-2.04%)
Feb 13, 2008 2.860 2.970 2.860 2.940 125,325 +0.09(+3.16%)
Feb 12, 2008 2.900 2.970 2.810 2.850 137,806 -0.07(-2.40%)
Feb 11, 2008 2.890 3.030 2.890 2.920 68,507 +0.05(+1.74%)
Feb 08, 2008 2.980 3.030 2.860 2.870 118,632 -0.13(-4.33%)
Feb 07, 2008 2.990 3.070 2.860 3.000 115,716 +0.01(+0.33%)
Feb 06, 2008 3.180 3.180 2.990 2.990 70,842 -0.20(-6.27%)
Feb 05, 2008 3.290 3.370 3.140 3.190 52,651 -0.17(-5.06%)
Feb 04, 2008 3.320 3.420 3.320 3.360 146,661 +0.01(+0.30%)
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.