Kopin Cp (NQ: KOPN )

9.060 USD +0.030 (+0.33%)
Official Closing Price Updated: 6:24 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

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.