Kopin Cp (NQ: KOPN )

9.060 USD +0.030 (+0.33%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.700 3.790 3.700 3.700 347,800 -0.03(-0.80%)
Mar 30, 2010 3.700 3.780 3.700 3.730 202,689 +0.03(+0.81%)
Mar 29, 2010 3.730 3.760 3.700 3.700 151,725 -0.01(-0.27%)
Mar 26, 2010 3.720 3.750 3.670 3.710 178,024 +0.02(+0.54%)
Mar 25, 2010 3.750 3.800 3.670 3.690 225,571 -0.04(-1.07%)
Mar 24, 2010 3.810 3.840 3.710 3.730 327,410 -0.08(-2.10%)
Mar 23, 2010 3.690 3.850 3.680 3.810 502,253 +0.13(+3.53%)
Mar 22, 2010 3.680 3.730 3.630 3.680 309,458 +0.01(+0.27%)
Mar 19, 2010 3.790 3.790 3.600 3.670 781,684 -0.09(-2.39%)
Mar 18, 2010 3.810 3.850 3.760 3.760 205,495 -0.07(-1.83%)
Mar 17, 2010 3.810 3.850 3.760 3.830 255,618 +0.04(+1.06%)
Mar 16, 2010 3.780 3.820 3.770 3.790 313,513 +0.02(+0.53%)
Mar 15, 2010 3.740 3.800 3.700 3.770 1,178,230 +0.02(+0.53%)
Mar 12, 2010 3.860 3.860 3.700 3.750 1,403,788 -0.10(-2.60%)
Mar 11, 2010 3.860 3.920 3.810 3.850 427,417 +0.00(+0.00%)
Mar 10, 2010 3.860 3.900 3.830 3.850 418,034 +0.00(+0.00%)
Mar 09, 2010 3.890 3.970 3.820 3.850 420,083 -0.06(-1.53%)
Mar 08, 2010 3.870 3.950 3.870 3.910 296,004 +0.03(+0.77%)
Mar 05, 2010 3.780 3.970 3.780 3.880 686,837 +0.11(+2.92%)
Mar 04, 2010 3.760 3.830 3.720 3.770 543,997 +0.05(+1.34%)
Mar 03, 2010 3.750 3.860 3.720 3.720 454,613 -0.01(-0.27%)
Mar 02, 2010 3.700 3.780 3.680 3.730 683,745 +0.03(+0.81%)
Mar 01, 2010 3.840 3.862 3.680 3.700 787,467 -0.10(-2.63%)
Feb 26, 2010 4.150 4.160 3.790 3.800 1,393,570 -0.23(-5.71%)
Feb 25, 2010 3.970 4.070 3.870 4.030 406,121 -0.02(-0.49%)
Feb 24, 2010 3.790 4.090 3.750 4.050 655,713 +0.26(+6.86%)
Feb 23, 2010 3.820 3.860 3.700 3.790 385,322 -0.02(-0.52%)
Feb 22, 2010 3.750 3.890 3.750 3.810 485,091 +0.15(+4.10%)
Feb 19, 2010 3.600 3.710 3.570 3.660 720,682 +0.06(+1.67%)
Feb 18, 2010 3.660 3.740 3.560 3.600 533,064 -0.03(-0.83%)
Feb 17, 2010 3.760 3.790 3.610 3.630 492,759 -0.10(-2.68%)
Feb 16, 2010 3.750 3.790 3.700 3.730 416,691 +0.02(+0.54%)
Feb 12, 2010 3.760 3.710 3.710 3.710 616,800 -0.08(-2.11%)
Feb 11, 2010 3.730 3.860 3.680 3.790 447,252 +0.03(+0.80%)
Feb 10, 2010 3.820 3.850 3.700 3.760 255,667 -0.06(-1.57%)
Feb 09, 2010 3.850 3.890 3.760 3.820 214,390 +0.04(+1.06%)
Feb 08, 2010 3.870 3.950 3.760 3.780 229,606 -0.07(-1.82%)
Feb 05, 2010 3.750 3.870 3.500 3.850 928,186 +0.10(+2.67%)
Feb 04, 2010 3.990 4.060 3.750 3.750 484,626 -0.25(-6.25%)
Feb 03, 2010 4.000 4.150 3.950 4.000 399,810 -0.01(-0.25%)
Feb 02, 2010 4.070 4.140 4.000 4.010 315,569 -0.07(-1.72%)
Feb 01, 2010 4.120 4.130 3.850 4.080 692,068 -0.03(-0.73%)
Jan 29, 2010 4.190 4.310 4.090 4.110 420,377 -0.05(-1.20%)
Jan 28, 2010 4.390 4.390 4.140 4.160 316,406 -0.21(-4.81%)
Jan 27, 2010 4.380 4.400 4.150 4.370 359,987 -0.05(-1.13%)
Jan 26, 2010 4.510 4.510 4.400 4.420 241,327 -0.10(-2.21%)
Jan 25, 2010 4.440 4.570 4.420 4.520 338,158 +0.11(+2.49%)
Jan 22, 2010 4.550 4.610 4.410 4.410 507,295 -0.11(-2.43%)
Jan 21, 2010 4.520 4.610 4.500 4.520 688,192 +0.02(+0.44%)
Jan 20, 2010 4.570 4.610 4.400 4.500 506,530 -0.09(-1.96%)
Jan 19, 2010 4.600 4.610 4.530 4.590 421,602 +0.00(+0.00%)
Jan 15, 2010 4.700 4.590 4.590 4.590 445,600 -0.08(-1.71%)
Jan 14, 2010 4.580 4.700 4.550 4.670 248,937 +0.06(+1.30%)
Jan 13, 2010 4.530 4.688 4.450 4.610 342,163 +0.10(+2.22%)
Jan 12, 2010 4.670 4.720 4.510 4.510 334,644 -0.18(-3.84%)
Jan 11, 2010 4.760 4.840 4.660 4.690 348,304 -0.05(-1.05%)
Jan 08, 2010 4.340 4.760 4.260 4.740 1,227,968 +0.39(+8.97%)
Jan 07, 2010 4.200 4.360 4.170 4.350 473,576 +0.16(+3.82%)
Jan 06, 2010 4.210 4.250 4.160 4.190 383,048 -0.03(-0.71%)
Jan 05, 2010 4.270 4.270 4.150 4.220 544,767 -0.05(-1.17%)
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.