Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kopin Cp (NQ: KOPN )

0.8177 UNCHANGED
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 (%)
Feb 28, 2013 3.320 3.320 3.190 3.220 113,689 -0.10(-3.01%)
Feb 27, 2013 3.240 3.370 3.240 3.320 138,487 +0.07(+2.15%)
Feb 26, 2013 3.230 3.270 3.180 3.250 49,817 +0.04(+1.25%)
Feb 25, 2013 3.430 3.430 3.190 3.210 151,154 -0.20(-5.87%)
Feb 22, 2013 3.380 3.410 3.260 3.410 198,826 +0.07(+2.10%)
Feb 21, 2013 3.330 3.380 3.260 3.340 71,106 +0.01(+0.30%)
Feb 20, 2013 3.250 3.400 3.250 3.330 194,219 +0.08(+2.46%)
Feb 19, 2013 3.330 3.330 3.210 3.250 116,933 -0.08(-2.40%)
Feb 15, 2013 3.340 3.340 3.270 3.330 108,795 +0.02(+0.60%)
Feb 14, 2013 3.280 3.310 3.260 3.310 59,377 +0.00(+0.00%)
Feb 13, 2013 3.310 3.320 3.272 3.310 77,090 +0.00(+0.00%)
Feb 12, 2013 3.230 3.320 3.210 3.310 80,545 +0.09(+2.80%)
Feb 11, 2013 3.230 3.230 3.190 3.220 62,013 -0.02(-0.62%)
Feb 08, 2013 3.240 3.250 3.190 3.240 92,108 +0.02(+0.62%)
Feb 07, 2013 3.260 3.280 3.190 3.220 83,758 -0.05(-1.53%)
Feb 06, 2013 3.300 3.300 3.150 3.270 175,884 -0.03(-0.91%)
Feb 04, 2013 3.440 3.440 3.300 3.300 100,749 -0.18(-5.17%)
Feb 01, 2013 3.460 3.490 3.340 3.480 147,450 +0.02(+0.58%)
Jan 31, 2013 3.290 3.460 3.290 3.460 415,842 +0.17(+5.17%)
Jan 30, 2013 3.350 3.360 3.280 3.290 257,488 -0.08(-2.37%)
Jan 29, 2013 3.250 3.390 3.250 3.370 199,643 +0.11(+3.37%)
Jan 28, 2013 3.250 3.300 3.180 3.260 227,694 +0.03(+0.93%)
Jan 25, 2013 3.360 3.390 3.230 3.230 162,694 -0.10(-3.00%)
Jan 24, 2013 3.250 3.400 3.200 3.330 159,435 +0.06(+1.83%)
Jan 23, 2013 3.350 3.350 3.270 3.270 88,923 -0.06(-1.80%)
Jan 22, 2013 3.370 3.430 3.280 3.330 175,610 -0.06(-1.77%)
Jan 18, 2013 3.410 3.450 3.370 3.390 117,872 -0.03(-0.88%)
Jan 17, 2013 3.570 3.570 3.400 3.420 232,409 -0.11(-3.12%)
Jan 16, 2013 3.600 3.620 3.500 3.530 302,673 -0.09(-2.49%)
Jan 15, 2013 3.610 3.650 3.580 3.620 124,025 -0.03(-0.82%)
Jan 14, 2013 3.580 3.660 3.580 3.650 164,910 +0.04(+1.11%)
Jan 11, 2013 3.660 3.680 3.450 3.610 190,688 -0.09(-2.43%)
Jan 10, 2013 3.550 3.790 3.550 3.700 830,474 +0.18(+5.11%)
Jan 09, 2013 3.310 3.600 3.310 3.520 354,648 +0.23(+6.99%)
Jan 08, 2013 3.420 3.480 3.250 3.290 162,531 -0.12(-3.52%)
Jan 07, 2013 3.450 3.460 3.340 3.410 82,879 -0.07(-2.01%)
Jan 04, 2013 3.480 3.500 3.380 3.480 58,927 +0.04(+1.16%)
Jan 03, 2013 3.490 3.510 3.420 3.440 99,825 -0.05(-1.43%)
Jan 02, 2013 3.440 3.530 3.330 3.490 297,114 +0.16(+4.80%)
Dec 31, 2012 3.140 3.350 3.110 3.330 114,259 +0.18(+5.71%)
Dec 28, 2012 3.190 3.210 3.140 3.150 100,169 -0.06(-1.87%)
Dec 27, 2012 3.180 3.220 3.130 3.210 91,565 +0.01(+0.31%)
Dec 26, 2012 3.240 3.290 3.180 3.200 41,318 -0.04(-1.23%)
Dec 24, 2012 3.260 3.310 3.210 3.240 32,676 -0.03(-0.92%)
Dec 21, 2012 3.300 3.310 3.150 3.270 505,611 -0.06(-1.80%)
Dec 20, 2012 3.380 3.420 3.270 3.330 122,042 -0.05(-1.48%)
Dec 19, 2012 3.420 3.420 3.340 3.380 48,362 -0.05(-1.46%)
Dec 18, 2012 3.360 3.450 3.331 3.430 123,239 +0.09(+2.69%)
Dec 17, 2012 3.160 3.380 3.130 3.340 109,199 +0.19(+6.03%)
Dec 14, 2012 3.150 3.240 3.120 3.150 67,751 -0.04(-1.25%)
Dec 13, 2012 3.280 3.290 3.140 3.190 61,376 -0.10(-3.04%)
Dec 12, 2012 3.340 3.370 3.200 3.290 79,158 -0.05(-1.50%)
Dec 11, 2012 3.160 3.350 3.160 3.340 150,283 +0.21(+6.71%)
Dec 10, 2012 3.070 3.185 3.070 3.130 79,324 +0.03(+0.97%)
Dec 07, 2012 3.260 3.260 3.010 3.100 195,783 -0.15(-4.62%)
Dec 06, 2012 3.160 3.250 3.140 3.250 35,409 +0.10(+3.17%)
Dec 05, 2012 3.190 3.190 3.080 3.150 40,167 -0.01(-0.32%)
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.