MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kopin Corp (NQ: KOPN )

0.8518 -0.0082 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.8700 0.8700 0.8441 0.8518 283,612 -0.01(-0.95%)
Aug 08, 2024 0.8699 0.8699 0.8066 0.8600 809,264 +0.06(+7.77%)
Aug 07, 2024 0.8200 0.8549 0.7920 0.7980 793,685 -0.02(-2.67%)
Aug 06, 2024 0.8500 0.8500 0.7942 0.8199 382,973 +0.00(+0.38%)
Aug 05, 2024 0.7900 0.8178 0.7105 0.8168 1,914,280 -0.05(-5.38%)
Aug 02, 2024 0.9300 0.9300 0.8500 0.8632 1,363,389 -0.08(-8.14%)
Aug 01, 2024 1.060 1.060 0.9153 0.9397 1,897,209 -0.12(-11.35%)
Jul 31, 2024 1.010 1.090 1.000 1.060 696,678 +0.11(+11.24%)
Jul 30, 2024 1.040 1.040 0.9353 0.9529 1,362,788 -0.07(-6.58%)
Jul 29, 2024 1.110 1.110 1.010 1.020 660,927 -0.06(-5.56%)
Jul 26, 2024 1.060 1.090 1.030 1.080 559,393 +0.06(+5.88%)
Jul 25, 2024 1.030 1.085 1.010 1.020 617,562 -0.01(-0.97%)
Jul 24, 2024 1.060 1.080 1.020 1.030 792,873 -0.04(-4.19%)
Jul 23, 2024 1.090 1.094 1.000 1.075 981,115 -0.02(-1.38%)
Jul 22, 2024 1.070 1.110 1.032 1.090 851,693 +0.02(+1.87%)
Jul 19, 2024 1.230 1.240 1.050 1.070 1,637,648 -0.11(-9.32%)
Jul 18, 2024 1.190 1.410 1.150 1.180 5,270,501 +0.04(+3.51%)
Jul 17, 2024 1.210 1.210 1.105 1.140 1,353,521 -0.05(-4.20%)
Jul 16, 2024 1.130 1.220 1.050 1.190 1,310,249 +0.11(+10.19%)
Jul 15, 2024 1.110 1.135 1.060 1.080 1,136,759 -0.01(-0.92%)
Jul 12, 2024 0.9700 1.090 0.9500 1.090 1,407,748 +0.15(+15.44%)
Jul 11, 2024 0.9500 0.9692 0.9200 0.9442 575,302 +0.02(+2.63%)
Jul 10, 2024 0.9000 0.9478 0.8987 0.9200 538,236 +0.03(+3.34%)
Jul 09, 2024 0.8800 0.9187 0.8500 0.8903 691,178 +0.01(+1.17%)
Jul 08, 2024 0.9700 0.9900 0.8800 0.8800 1,003,342 -0.06(-6.86%)
Jul 05, 2024 0.9440 1.010 0.9130 0.9448 1,421,186 +0.03(+2.73%)
Jul 03, 2024 0.9100 0.9799 0.9053 0.9197 1,023,160 +0.03(+3.92%)
Jul 02, 2024 0.8059 0.9200 0.8029 0.8850 1,477,486 +0.09(+11.59%)
Jul 01, 2024 0.8500 0.8700 0.7931 0.7931 638,364 -0.05(-5.57%)
Jun 28, 2024 0.8200 0.8700 0.8100 0.8399 776,085 +0.04(+5.45%)
Jun 27, 2024 0.7600 0.8026 0.7500 0.7965 739,403 +0.00(+0.52%)
Jun 26, 2024 0.7017 0.8400 0.6925 0.7924 3,912,744 +0.10(+14.44%)
Jun 25, 2024 0.7000 0.7000 0.6780 0.6924 794,114 -0.00(-0.22%)
Jun 24, 2024 0.7028 0.7139 0.6850 0.6939 390,878 +0.01(+1.30%)
Jun 21, 2024 0.6900 0.7000 0.6818 0.6850 518,011 -0.02(-2.57%)
Jun 20, 2024 0.7156 0.7300 0.6900 0.7031 522,555 -0.01(-0.97%)
Jun 18, 2024 0.7580 0.7599 0.7050 0.7100 875,725 +0.01(+0.74%)
Jun 17, 2024 0.7135 0.7254 0.6820 0.7048 577,435 -0.01(-2.06%)
Jun 14, 2024 0.7350 0.7400 0.7049 0.7196 658,592 -0.02(-2.10%)
Jun 13, 2024 0.7900 0.7980 0.7350 0.7350 670,827 -0.05(-6.30%)
Jun 12, 2024 0.7440 0.7980 0.7440 0.7844 602,069 +0.02(+2.62%)
Jun 11, 2024 0.7790 0.7790 0.7558 0.7644 364,840 -0.01(-1.10%)
Jun 10, 2024 0.7600 0.7800 0.7301 0.7729 527,182 +0.02(+2.88%)
Jun 07, 2024 0.8000 0.8005 0.7400 0.7513 787,977 -0.03(-3.74%)
Jun 06, 2024 0.8100 0.8151 0.7800 0.7805 363,962 -0.02(-2.34%)
Jun 05, 2024 0.7982 0.8142 0.7854 0.7992 662,525 +0.01(+0.90%)
Jun 04, 2024 0.8000 0.8039 0.7710 0.7921 597,227 -0.01(-1.22%)
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.
TOP
Email a Story