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

Kopin Cp (NQ: KOPN )

0.8177 -0.0150 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2019 0.7200 0.7303 0.6666 0.6783 348,271 -0.04(-5.09%)
Sep 27, 2019 0.7017 0.7293 0.7000 0.7147 198,900 +0.01(+0.75%)
Sep 26, 2019 0.7046 0.7305 0.6935 0.7094 450,843 +0.01(+0.97%)
Sep 25, 2019 0.6880 0.7099 0.6646 0.7026 489,539 +0.03(+4.54%)
Sep 24, 2019 0.7190 0.7200 0.6600 0.6721 1,489,132 -0.05(-6.86%)
Sep 23, 2019 0.7100 0.7216 0.7098 0.7216 979,918 +0.02(+3.09%)
Sep 20, 2019 0.7500 0.7589 0.6989 0.7000 11,756,999 -0.05(-7.19%)
Sep 19, 2019 0.7443 0.7700 0.7250 0.7542 822,094 -0.00(-0.12%)
Sep 18, 2019 0.7400 0.7699 0.7251 0.7551 1,045,235 -0.00(-0.57%)
Sep 17, 2019 0.7904 0.7980 0.7222 0.7594 1,000,570 -0.03(-3.65%)
Sep 16, 2019 0.7714 0.8099 0.7504 0.7882 943,995 +0.01(+0.81%)
Sep 13, 2019 0.7720 0.8000 0.7332 0.7819 938,000 +0.02(+2.96%)
Sep 12, 2019 0.8468 0.8598 0.7504 0.7594 1,128,742 -0.07(-8.51%)
Sep 11, 2019 0.8100 0.8699 0.7711 0.8300 1,042,222 +0.04(+5.06%)
Sep 10, 2019 0.8000 0.8100 0.7600 0.7900 1,678,172 +0.05(+6.76%)
Sep 09, 2019 0.8000 0.8200 0.7200 0.7400 2,036,772 -0.17(-18.89%)
Sep 06, 2019 0.9102 0.9400 0.9000 0.9123 220,500 -0.01(-0.76%)
Sep 05, 2019 0.9300 0.9448 0.8901 0.9193 521,425 +0.02(+2.72%)
Sep 04, 2019 0.8700 0.9116 0.8660 0.8950 334,620 +0.03(+3.62%)
Sep 03, 2019 0.9300 0.9300 0.8630 0.8637 255,678 -0.06(-6.85%)
Aug 30, 2019 0.9000 0.9447 0.8296 0.9272 409,200 +0.04(+4.06%)
Aug 29, 2019 0.9541 0.9829 0.8900 0.8910 526,837 -0.07(-7.19%)
Aug 28, 2019 0.9600 0.9802 0.9400 0.9600 283,422 -0.01(-1.05%)
Aug 27, 2019 1.030 1.030 0.9651 0.9702 267,399 -0.06(-5.81%)
Aug 26, 2019 1.020 1.050 0.9900 1.030 333,972 +0.00(+0.00%)
Aug 23, 2019 1.070 1.070 1.000 1.030 204,500 -0.04(-3.74%)
Aug 22, 2019 1.030 1.070 1.020 1.070 141,341 +0.03(+2.88%)
Aug 21, 2019 1.030 1.040 1.020 1.040 120,838 +0.01(+0.97%)
Aug 20, 2019 1.030 1.050 1.020 1.030 156,413 -0.01(-1.44%)
Aug 19, 2019 1.030 1.080 1.020 1.045 181,839 +0.01(+1.46%)
Aug 16, 2019 0.9848 1.050 0.9801 1.030 177,500 +0.06(+6.19%)
Aug 15, 2019 1.030 1.030 0.9700 0.9700 550,887 -0.06(-5.83%)
Aug 14, 2019 1.060 1.080 1.000 1.030 334,685 -0.05(-4.63%)
Aug 13, 2019 1.020 1.100 1.020 1.080 283,226 +0.03(+2.86%)
Aug 12, 2019 1.070 1.100 1.035 1.050 283,737 -0.01(-0.94%)
Aug 09, 2019 1.090 1.120 1.060 1.060 508,800 -0.02(-1.85%)
Aug 08, 2019 1.210 1.220 1.080 1.080 565,515 -0.06(-5.26%)
Aug 07, 2019 1.170 1.185 1.120 1.140 198,301 -0.01(-0.87%)
Aug 06, 2019 1.190 1.225 1.070 1.150 354,266 -0.04(-3.36%)
Aug 05, 2019 1.290 1.290 1.154 1.190 363,474 -0.12(-9.16%)
Aug 02, 2019 1.310 1.340 1.240 1.310 373,300 +0.00(+0.00%)
Aug 01, 2019 1.180 1.340 1.180 1.310 956,545 +0.15(+12.93%)
Jul 31, 2019 1.190 1.240 1.160 1.160 438,766 -0.02(-1.69%)
Jul 30, 2019 1.170 1.220 1.130 1.180 399,206 +0.03(+2.61%)
Jul 29, 2019 1.110 1.180 1.110 1.150 566,830 +0.03(+2.68%)
Jul 26, 2019 1.120 1.140 1.100 1.120 425,600 +0.00(+0.00%)
Jul 25, 2019 1.090 1.130 1.060 1.120 486,064 +0.05(+4.67%)
Jul 24, 2019 1.090 1.110 1.060 1.070 217,937 +0.00(+0.00%)
Jul 23, 2019 1.060 1.120 1.060 1.070 220,974 +0.02(+1.90%)
Jul 22, 2019 1.100 1.130 1.040 1.050 483,824 -0.05(-4.55%)
Jul 19, 2019 1.080 1.150 1.080 1.100 325,000 +0.02(+1.85%)
Jul 18, 2019 1.130 1.160 1.070 1.080 364,249 -0.04(-3.57%)
Jul 17, 2019 1.110 1.140 1.099 1.120 279,521 +0.02(+1.82%)
Jul 16, 2019 1.170 1.180 1.100 1.100 355,713 -0.08(-6.78%)
Jul 15, 2019 1.170 1.180 1.140 1.180 299,639 +0.02(+1.72%)
Jul 12, 2019 1.230 1.230 1.150 1.160 401,800 -0.06(-4.92%)
Jul 11, 2019 1.170 1.240 1.140 1.220 458,776 +0.06(+5.17%)
Jul 10, 2019 1.190 1.230 1.140 1.160 324,537 -0.02(-1.69%)
Jul 09, 2019 1.150 1.200 1.130 1.180 171,718 +0.01(+0.85%)
Jul 08, 2019 1.170 1.180 1.130 1.170 365,038 -0.01(-0.85%)
Jul 05, 2019 1.180 1.200 1.150 1.180 275,300 -0.02(-1.67%)
Jul 03, 2019 1.140 1.210 1.140 1.200 333,600 +0.08(+7.14%)
Jul 02, 2019 1.150 1.210 1.120 1.120 568,755 -0.02(-1.75%)
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.