Recent Quotes
My Watchlist
Indicators
Local Stocks
San Gabriel Valley
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kopin Corp (NQ: KOPN )

0.8288 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
Nov 15, 2024 0.8800 0.8930 0.8100 0.8288 662,061 -0.06(-7.19%)
Nov 14, 2024 0.8780 0.9215 0.8140 0.8930 1,566,992 +0.02(+1.73%)
Nov 13, 2024 0.7023 0.8967 0.7022 0.8778 4,701,172 +0.15(+20.79%)
Nov 12, 2024 0.7740 0.7948 0.7010 0.7267 2,612,191 -0.02(-3.12%)
Nov 11, 2024 0.7600 0.7896 0.7225 0.7501 1,390,645 +0.00(+0.44%)
Nov 08, 2024 0.8000 0.8174 0.6500 0.7468 1,604,017 -0.05(-6.77%)
Nov 07, 2024 0.8000 0.8148 0.7800 0.8010 516,655 +0.01(+0.98%)
Nov 06, 2024 0.8148 0.8269 0.7702 0.7932 627,130 -0.01(-0.91%)
Nov 05, 2024 0.8200 0.8300 0.7942 0.8005 553,263 -0.03(-3.55%)
Nov 04, 2024 0.7900 0.8346 0.7702 0.8300 786,490 +0.04(+5.05%)
Nov 01, 2024 0.7500 0.8191 0.7301 0.7901 524,785 +0.01(+1.29%)
Oct 31, 2024 0.7500 0.7918 0.7001 0.7800 677,146 +0.02(+3.17%)
Oct 30, 2024 0.7946 0.7998 0.7560 0.7560 410,163 -0.03(-4.30%)
Oct 29, 2024 0.8258 0.8258 0.7832 0.7900 337,672 -0.04(-4.70%)
Oct 28, 2024 0.7690 0.8500 0.7675 0.8290 1,048,515 +0.05(+6.61%)
Oct 25, 2024 0.7643 0.7879 0.7551 0.7776 408,792 +0.01(+1.65%)
Oct 24, 2024 0.7775 0.8000 0.7541 0.7650 404,787 -0.00(-0.30%)
Oct 23, 2024 0.7800 0.7890 0.7554 0.7673 455,545 -0.03(-3.33%)
Oct 22, 2024 0.7800 0.8067 0.7546 0.7937 737,778 +0.02(+2.19%)
Oct 21, 2024 0.7500 0.7775 0.7301 0.7767 700,060 +0.03(+3.85%)
Oct 18, 2024 0.7600 0.7760 0.7422 0.7479 492,511 -0.03(-3.67%)
Oct 17, 2024 0.8000 0.8000 0.7600 0.7764 475,815 -0.01(-1.10%)
Oct 16, 2024 0.7200 0.7899 0.7150 0.7850 1,358,995 +0.07(+9.13%)
Oct 15, 2024 0.7200 0.7252 0.7066 0.7193 534,840 -0.01(-0.81%)
Oct 14, 2024 0.7300 0.7438 0.7200 0.7252 400,509 -0.01(-0.89%)
Oct 11, 2024 0.7300 0.7475 0.7041 0.7317 431,483 -0.00(-0.64%)
Oct 10, 2024 0.7100 0.7433 0.6950 0.7364 377,161 +0.01(+1.80%)
Oct 09, 2024 0.7575 0.7589 0.7055 0.7234 522,840 -0.02(-2.81%)
Oct 08, 2024 0.7400 0.7578 0.7150 0.7443 623,213 +0.00(+0.22%)
Oct 07, 2024 0.7600 0.7550 0.7239 0.7427 502,789 -0.01(-1.00%)
Oct 04, 2024 0.7740 0.7740 0.7451 0.7502 850,052 -0.01(-1.38%)
Oct 03, 2024 0.6876 0.7697 0.6864 0.7607 1,438,849 +0.07(+10.63%)
Oct 02, 2024 0.7100 0.7175 0.6700 0.6876 938,988 -0.02(-2.33%)
Oct 01, 2024 0.7250 0.7300 0.6774 0.7040 1,007,386 -0.03(-3.56%)
Sep 30, 2024 0.7000 0.7391 0.6750 0.7300 1,540,307 +0.02(+3.01%)
Sep 27, 2024 0.6600 0.7106 0.6500 0.7087 2,113,765 +0.05(+7.38%)
Sep 26, 2024 0.6700 0.6700 0.6235 0.6600 3,260,347 +0.03(+4.80%)
Sep 25, 2024 0.6100 0.6400 0.5900 0.6298 2,332,927 +0.03(+5.00%)
Sep 24, 2024 0.6300 0.6400 0.5810 0.5998 2,857,562 -0.01(-1.91%)
Sep 23, 2024 0.6400 0.6500 0.5610 0.6115 5,887,324 -0.00(-0.36%)
Sep 20, 2024 0.7000 0.7074 0.6137 0.6137 13,408,828 -0.35(-36.34%)
Sep 19, 2024 0.9200 0.9745 0.9116 0.9641 821,471 +0.06(+7.11%)
Sep 18, 2024 0.8961 0.9500 0.8961 0.9001 340,064 +0.01(+0.73%)
Sep 17, 2024 0.9200 0.9345 0.8829 0.8936 239,862 -0.02(-2.02%)
Sep 16, 2024 0.9238 0.9240 0.8827 0.9120 240,860 -0.01(-1.28%)
Sep 13, 2024 0.9100 0.9576 0.9085 0.9238 306,794 +0.02(+1.67%)
Sep 12, 2024 0.9100 0.9378 0.9000 0.9086 221,238 +0.02(+2.14%)
Sep 11, 2024 0.8700 0.8928 0.8400 0.8896 399,133 +0.03(+3.45%)
Sep 10, 2024 0.8500 0.8599 0.8205 0.8599 381,529 +0.01(+1.63%)
Sep 09, 2024 0.8500 0.8992 0.8342 0.8461 489,668 +0.01(+0.69%)
Sep 06, 2024 0.8600 0.8633 0.8115 0.8403 475,753 -0.01(-1.50%)
Sep 05, 2024 0.8700 0.9099 0.8501 0.8531 194,391 -0.02(-2.35%)
Sep 04, 2024 0.8801 0.9000 0.8422 0.8736 469,944 +0.01(+1.31%)
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.