Kopin Cp (NQ: KOPN )

9.360 USD +0.330 (+3.65%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.020 4.120 3.950 4.100 403,117 +0.02(+0.49%)
Mar 30, 2017 4.090 4.170 4.000 4.080 439,534 -0.01(-0.24%)
Mar 29, 2017 4.050 4.210 3.980 4.090 649,626 -0.02(-0.37%)
Mar 28, 2017 4.010 4.180 3.900 4.105 647,070 +0.08(+1.86%)
Mar 27, 2017 3.910 4.080 3.790 4.030 531,020 +0.04(+1.00%)
Mar 24, 2017 4.030 4.080 3.935 3.990 267,019 +0.00(+0.00%)
Mar 23, 2017 3.930 4.070 3.930 3.990 460,213 +0.06(+1.53%)
Mar 22, 2017 3.780 3.960 3.650 3.930 451,386 +0.11(+2.88%)
Mar 21, 2017 4.040 4.040 3.800 3.820 351,094 -0.20(-4.98%)
Mar 20, 2017 3.990 4.090 3.890 4.020 741,365 +0.07(+1.77%)
Mar 17, 2017 3.740 3.970 3.710 3.950 863,104 +0.15(+3.95%)
Mar 16, 2017 3.650 3.830 3.630 3.800 386,356 +0.13(+3.54%)
Mar 15, 2017 3.610 3.749 3.570 3.670 334,001 +0.05(+1.38%)
Mar 14, 2017 3.700 3.740 3.580 3.620 298,677 -0.08(-2.16%)
Mar 13, 2017 3.420 3.890 3.381 3.700 1,564,800 +0.36(+10.78%)
Mar 10, 2017 3.400 3.480 3.300 3.340 223,204 -0.04(-1.18%)
Mar 09, 2017 3.430 3.460 3.370 3.380 149,791 -0.05(-1.46%)
Mar 08, 2017 3.440 3.520 3.415 3.430 155,349 +0.00(+0.00%)
Mar 07, 2017 3.430 3.490 3.400 3.430 166,038 -0.01(-0.29%)
Mar 06, 2017 3.380 3.490 3.270 3.440 224,685 +0.07(+2.08%)
Mar 03, 2017 3.410 3.480 3.290 3.370 335,716 -0.04(-1.17%)
Mar 02, 2017 3.530 3.534 3.390 3.410 196,167 -0.15(-4.21%)
Mar 01, 2017 3.580 3.622 3.460 3.560 255,877 +0.03(+0.85%)
Feb 28, 2017 3.540 3.670 3.380 3.530 607,826 -0.02(-0.56%)
Feb 27, 2017 3.490 3.570 3.450 3.550 263,113 +0.04(+1.14%)
Feb 24, 2017 3.500 3.530 3.406 3.510 153,996 -0.03(-0.85%)
Feb 23, 2017 3.450 3.550 3.386 3.540 239,360 +0.09(+2.61%)
Feb 22, 2017 3.490 3.540 3.413 3.450 190,810 -0.06(-1.71%)
Feb 21, 2017 3.530 3.620 3.470 3.510 234,898 -0.02(-0.57%)
Feb 17, 2017 3.530 3.530 3.530 0 +0.08(+2.32%)
Feb 16, 2017 3.430 3.470 3.350 3.450 148,947 +0.02(+0.58%)
Feb 15, 2017 3.360 3.450 3.330 3.430 177,529 +0.06(+1.78%)
Feb 14, 2017 3.460 3.460 3.330 3.370 238,181 -0.10(-2.88%)
Feb 13, 2017 3.460 3.490 3.360 3.470 462,128 +0.08(+2.36%)
Feb 10, 2017 3.400 3.480 3.330 3.390 220,619 +0.03(+0.89%)
Feb 09, 2017 3.450 3.490 3.350 3.360 320,825 -0.02(-0.59%)
Feb 08, 2017 3.330 3.430 3.250 3.380 469,121 +0.07(+2.11%)
Feb 07, 2017 3.370 3.396 3.280 3.310 169,724 -0.06(-1.78%)
Feb 06, 2017 3.340 3.464 3.280 3.370 227,685 +0.05(+1.51%)
Feb 03, 2017 3.140 3.345 3.113 3.320 387,794 +0.22(+7.10%)
Feb 02, 2017 3.140 3.190 3.085 3.100 130,857 -0.05(-1.59%)
Feb 01, 2017 3.240 3.250 3.110 3.150 214,676 -0.04(-1.25%)
Jan 31, 2017 3.110 3.200 3.070 3.190 174,445 +0.09(+2.90%)
Jan 30, 2017 3.260 3.280 3.070 3.100 430,494 -0.19(-5.78%)
Jan 27, 2017 3.260 3.320 3.250 3.290 149,571 -0.02(-0.60%)
Jan 26, 2017 3.390 3.410 3.250 3.310 202,002 -0.11(-3.22%)
Jan 25, 2017 3.350 3.440 3.310 3.420 233,297 +0.08(+2.40%)
Jan 24, 2017 3.290 3.370 3.260 3.340 176,452 +0.04(+1.21%)
Jan 23, 2017 3.400 3.400 3.280 3.300 264,201 -0.09(-2.65%)
Jan 20, 2017 3.410 3.520 3.350 3.390 240,709 -0.03(-0.88%)
Jan 19, 2017 3.510 3.530 3.385 3.420 258,403 -0.12(-3.39%)
Jan 18, 2017 3.730 3.750 3.500 3.540 472,012 -0.20(-5.35%)
Jan 17, 2017 3.590 3.750 3.570 3.740 617,862 +0.21(+5.95%)
Jan 13, 2017 3.530 3.530 3.530 0 +0.08(+2.32%)
Jan 12, 2017 3.500 3.530 3.380 3.450 230,890 -0.05(-1.43%)
Jan 11, 2017 3.430 3.516 3.406 3.500 219,361 +0.05(+1.45%)
Jan 10, 2017 3.390 3.470 3.350 3.450 186,013 +0.04(+1.17%)
Jan 09, 2017 3.330 3.500 3.330 3.410 370,936 -0.02(-0.58%)
Jan 06, 2017 3.530 3.552 3.380 3.430 423,388 -0.17(-4.72%)
Jan 05, 2017 3.490 3.650 3.380 3.600 679,123 +0.10(+2.86%)
Jan 04, 2017 3.510 3.520 3.180 3.500 787,403 +0.10(+2.94%)
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.