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 (%)
Mar 31, 2006 5.080 5.100 4.950 5.010 576,783 -0.07(-1.38%)
Mar 30, 2006 5.140 5.150 5.000 5.080 645,219 -0.04(-0.78%)
Mar 29, 2006 4.980 5.210 4.950 5.120 1,712,988 +0.42(+8.94%)
Mar 28, 2006 5.110 5.110 4.690 4.700 1,229,277 -0.37(-7.30%)
Mar 27, 2006 4.400 5.140 4.400 5.070 2,897,253 +0.72(+16.55%)
Mar 24, 2006 4.230 4.350 4.230 4.350 423,742 +0.11(+2.59%)
Mar 23, 2006 4.180 4.280 4.160 4.240 629,000 +0.03(+0.71%)
Mar 22, 2006 4.210 4.260 4.150 4.210 925,000 -0.02(-0.47%)
Mar 21, 2006 4.270 4.290 4.230 4.230 894,827 -0.06(-1.40%)
Mar 20, 2006 4.400 4.400 4.240 4.290 875,137 -0.06(-1.38%)
Mar 17, 2006 4.240 4.410 4.200 4.350 1,808,286 +0.14(+3.33%)
Mar 16, 2006 4.340 4.340 4.210 4.210 628,609 -0.08(-1.86%)
Mar 15, 2006 4.330 4.420 4.269 4.290 581,631 -0.04(-0.92%)
Mar 14, 2006 4.180 4.400 4.140 4.330 576,092 +0.15(+3.59%)
Mar 13, 2006 4.230 4.370 4.170 4.180 900,271 -0.02(-0.48%)
Mar 10, 2006 4.170 4.250 4.110 4.200 723,751 +0.02(+0.48%)
Mar 09, 2006 4.300 4.320 4.140 4.180 572,596 -0.09(-2.11%)
Mar 08, 2006 4.190 4.320 4.130 4.270 796,744 +0.08(+1.91%)
Mar 07, 2006 4.260 4.290 4.100 4.190 838,170 -0.05(-1.18%)
Mar 06, 2006 4.270 4.450 4.230 4.240 980,208 +0.00(+0.00%)
Mar 03, 2006 4.440 4.600 4.200 4.240 2,358,560 -0.34(-7.42%)
Mar 02, 2006 4.750 4.770 4.550 4.580 748,799 -0.17(-3.58%)
Mar 01, 2006 4.420 4.780 4.370 4.750 714,288 +0.40(+9.20%)
Feb 28, 2006 4.600 4.700 4.300 4.350 897,089 -0.25(-5.43%)
Feb 27, 2006 4.740 4.790 4.560 4.600 711,844 -0.15(-3.16%)
Feb 24, 2006 4.800 4.850 4.750 4.750 298,077 -0.08(-1.66%)
Feb 23, 2006 4.930 4.930 4.800 4.830 473,558 -0.07(-1.43%)
Feb 22, 2006 4.940 4.950 4.780 4.900 531,472 +0.01(+0.20%)
Feb 21, 2006 4.990 5.000 4.770 4.890 439,356 -0.04(-0.81%)
Feb 17, 2006 5.090 5.090 4.850 4.930 407,247 -0.12(-2.38%)
Feb 16, 2006 4.950 5.050 4.830 5.050 479,400 +0.15(+3.06%)
Feb 15, 2006 4.920 5.030 4.810 4.900 409,190 -0.03(-0.61%)
Feb 14, 2006 4.800 4.940 4.730 4.930 380,617 +0.11(+2.28%)
Feb 13, 2006 4.900 4.950 4.820 4.820 288,680 -0.11(-2.23%)
Feb 10, 2006 4.970 5.030 4.820 4.930 260,456 -0.02(-0.40%)
Feb 09, 2006 5.030 5.150 4.940 4.950 445,536 -0.03(-0.60%)
Feb 08, 2006 4.840 5.030 4.830 4.980 626,604 +0.15(+3.11%)
Feb 07, 2006 4.910 4.920 4.800 4.830 540,584 -0.05(-1.02%)
Feb 06, 2006 4.740 4.940 4.700 4.880 588,351 +0.14(+2.95%)
Feb 03, 2006 4.640 4.770 4.620 4.740 416,465 +0.08(+1.72%)
Feb 02, 2006 4.900 4.900 4.620 4.660 734,923 -0.22(-4.51%)
Feb 01, 2006 4.750 4.900 4.610 4.880 1,190,529 +0.12(+2.52%)
Jan 31, 2006 5.010 5.030 4.740 4.760 1,357,258 -0.25(-4.99%)
Jan 30, 2006 5.170 5.180 4.920 5.010 862,030 -0.21(-4.02%)
Jan 27, 2006 5.120 5.270 5.040 5.220 1,086,344 +0.22(+4.40%)
Jan 26, 2006 5.070 5.180 4.900 5.000 1,492,554 -0.06(-1.19%)
Jan 25, 2006 5.690 5.840 4.950 5.060 2,151,747 -0.64(-11.23%)
Jan 24, 2006 5.570 5.720 5.500 5.700 388,597 +0.20(+3.64%)
Jan 23, 2006 5.600 5.720 5.480 5.500 449,295 -0.11(-1.96%)
Jan 20, 2006 5.700 5.730 5.410 5.610 1,063,184 -0.05(-0.88%)
Jan 19, 2006 5.520 5.710 5.500 5.660 296,209 +0.17(+3.10%)
Jan 18, 2006 5.460 5.490 5.200 5.490 526,205 -0.03(-0.54%)
Jan 17, 2006 5.620 5.700 5.520 5.520 900,293 -0.16(-2.82%)
Jan 13, 2006 5.850 5.900 5.630 5.680 579,957 -0.16(-2.74%)
Jan 12, 2006 5.800 5.960 5.710 5.840 902,400 +0.09(+1.57%)
Jan 11, 2006 5.900 5.900 5.710 5.750 540,333 -0.14(-2.38%)
Jan 10, 2006 5.800 5.890 5.750 5.890 640,492 +0.04(+0.68%)
Jan 09, 2006 5.600 5.850 5.560 5.850 647,543 +0.29(+5.22%)
Jan 06, 2006 5.500 5.640 5.470 5.560 397,325 +0.09(+1.65%)
Jan 05, 2006 5.490 5.570 5.420 5.470 325,361 -0.01(-0.18%)
Jan 04, 2006 5.320 5.570 5.300 5.480 711,962 +0.17(+3.20%)
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.