Kopin Cp (NQ: KOPN )

9.200 USD +0.840 (+10.05%)
Official Closing Price Updated: 5:34 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 8.560 10.16 8.560 9.200 6,590,988 +0.84(+10.05%)
Feb 26, 2021 8.870 9.450 7.980 8.360 5,142,400 -0.35(-4.02%)
Feb 25, 2021 9.743 10.56 8.360 8.710 6,478,440 -1.57(-15.27%)
Feb 24, 2021 9.110 10.81 9.100 10.28 5,336,539 +0.76(+7.98%)
Feb 23, 2021 9.550 10.18 7.110 9.520 9,744,522 -1.22(-11.36%)
Feb 22, 2021 11.49 12.65 10.41 10.74 6,658,354 -1.11(-9.37%)
Feb 19, 2021 10.90 12.29 10.56 11.85 6,110,000 +1.73(+17.09%)
Feb 18, 2021 10.80 11.97 10.10 10.12 7,852,146 -1.89(-15.74%)
Feb 17, 2021 12.53 12.88 11.15 12.01 8,564,078 -1.55(-11.43%)
Feb 16, 2021 12.51 13.62 12.22 13.56 12,948,947 +2.72(+25.09%)
Feb 12, 2021 9.180 10.86 8.800 10.84 10,384,800 +1.48(+15.81%)
Feb 11, 2021 10.06 10.15 8.500 9.360 7,337,333 -0.06(-0.64%)
Feb 10, 2021 9.900 10.59 9.010 9.420 10,399,205 +0.88(+10.30%)
Feb 09, 2021 7.850 8.950 7.850 8.540 6,849,779 +0.57(+7.15%)
Feb 08, 2021 7.870 8.250 7.570 7.970 5,222,325 +0.34(+4.46%)
Feb 05, 2021 8.100 8.149 7.050 7.630 7,504,200 +0.16(+2.14%)
Feb 04, 2021 6.760 7.750 6.500 7.470 8,472,973 +1.08(+16.90%)
Feb 03, 2021 6.600 7.280 6.100 6.390 8,622,740 -0.37(-5.47%)
Feb 02, 2021 5.650 7.080 5.510 6.760 14,798,795 +1.56(+30.00%)
Feb 01, 2021 5.350 5.430 4.880 5.200 2,767,944 +0.10(+1.96%)
Jan 29, 2021 4.950 5.510 4.840 5.100 4,482,400 +0.15(+3.03%)
Jan 28, 2021 5.090 5.400 4.800 4.950 3,580,652 +0.15(+3.13%)
Jan 27, 2021 4.860 5.520 4.520 4.800 4,389,692 -0.46(-8.75%)
Jan 26, 2021 5.850 5.950 5.170 5.260 5,513,700 +0.01(+0.19%)
Jan 25, 2021 5.490 6.260 4.900 5.250 9,480,202 +0.77(+17.19%)
Jan 22, 2021 3.780 4.660 3.740 4.480 7,382,500 +0.63(+16.36%)
Jan 21, 2021 3.750 3.870 3.510 3.850 3,836,026 +0.16(+4.34%)
Jan 20, 2021 3.780 3.800 3.370 3.690 3,135,021 +0.14(+3.94%)
Jan 19, 2021 3.470 3.580 3.240 3.550 2,273,748 +0.35(+10.94%)
Jan 15, 2021 3.370 3.650 3.120 3.200 4,686,500 +0.02(+0.63%)
Jan 14, 2021 3.000 3.370 2.980 3.180 3,917,950 +0.13(+4.26%)
Jan 13, 2021 2.660 3.080 2.650 3.050 4,466,933 +0.41(+15.53%)
Jan 12, 2021 2.780 2.900 2.590 2.640 2,405,191 -0.12(-4.35%)
Jan 11, 2021 2.860 2.970 2.720 2.760 1,251,355 -0.07(-2.47%)
Jan 08, 2021 3.110 3.160 2.690 2.830 2,828,300 -0.12(-4.07%)
Jan 07, 2021 2.820 3.060 2.760 2.950 4,858,157 +0.37(+14.34%)
Jan 06, 2021 2.700 2.740 2.550 2.580 1,610,730 -0.11(-4.09%)
Jan 05, 2021 2.350 2.750 2.340 2.690 1,747,891 +0.34(+14.47%)
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.