Kopin Cp (NQ: KOPN )

6.540 USD +0.400 (+6.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.3650 0.3650 0.3400 0.3492 168,996 -0.01(-2.35%)
Mar 30, 2020 0.3700 0.3800 0.3500 0.3576 174,360 -0.01(-3.35%)
Mar 27, 2020 0.3759 0.3769 0.3358 0.3700 267,500 +0.01(+2.78%)
Mar 26, 2020 0.3300 0.3600 0.3200 0.3600 343,533 +0.04(+12.50%)
Mar 25, 2020 0.2800 0.3300 0.2700 0.3200 1,022,407 +0.05(+18.52%)
Mar 24, 2020 0.2700 0.2800 0.2500 0.2700 118,904 +0.02(+8.74%)
Mar 23, 2020 0.2420 0.2704 0.2299 0.2483 145,955 -0.02(-7.87%)
Mar 20, 2020 0.2800 0.2800 0.2500 0.2695 159,900 -0.01(-3.75%)
Mar 19, 2020 0.2480 0.2800 0.2250 0.2800 392,546 +0.05(+21.74%)
Mar 18, 2020 0.2500 0.2601 0.2200 0.2300 291,221 -0.02(-8.00%)
Mar 17, 2020 0.2500 0.2600 0.2100 0.2500 231,687 +0.04(+19.05%)
Mar 16, 2020 0.2600 0.2900 0.1900 0.2100 404,172 -0.04(-16.67%)
Mar 13, 2020 0.2522 0.2999 0.2520 0.2520 328,300 +0.00(+0.80%)
Mar 12, 2020 0.2500 0.3000 0.2500 0.2500 494,999 -0.02(-5.70%)
Mar 11, 2020 0.3080 0.3080 0.2530 0.2651 514,357 -0.03(-9.68%)
Mar 10, 2020 0.3475 0.3599 0.2711 0.2935 743,241 -0.03(-8.31%)
Mar 09, 2020 0.3700 0.3800 0.3200 0.3201 436,591 -0.05(-13.49%)
Mar 06, 2020 0.3400 0.3797 0.3201 0.3700 601,500 +0.03(+8.82%)
Mar 05, 2020 0.3600 0.3700 0.3313 0.3400 252,107 -0.03(-7.86%)
Mar 04, 2020 0.3400 0.3769 0.3151 0.3690 407,598 +0.03(+8.53%)
Mar 03, 2020 0.3700 0.3700 0.3200 0.3400 237,181 -0.02(-4.76%)
Mar 02, 2020 0.3232 0.3700 0.3232 0.3570 297,398 +0.04(+12.97%)
Feb 28, 2020 0.3125 0.3278 0.2639 0.3160 506,800 -0.00(-0.41%)
Feb 27, 2020 0.3500 0.3629 0.3031 0.3173 481,070 -0.03(-9.52%)
Feb 26, 2020 0.3710 0.3710 0.3323 0.3507 177,829 -0.01(-3.79%)
Feb 25, 2020 0.3908 0.4020 0.2900 0.3645 775,554 -0.02(-6.30%)
Feb 24, 2020 0.4000 0.4000 0.3800 0.3890 264,897 -0.01(-3.14%)
Feb 21, 2020 0.3950 0.4024 0.3894 0.4016 237,400 +0.01(+1.49%)
Feb 20, 2020 0.3950 0.4050 0.3805 0.3957 245,385 +0.01(+1.46%)
Feb 19, 2020 0.3900 0.4000 0.3800 0.3900 274,483 +0.00(+0.44%)
Feb 18, 2020 0.3950 0.3991 0.3711 0.3883 293,067 -0.01(-2.75%)
Feb 14, 2020 0.4000 0.4096 0.3951 0.3993 370,400 +0.00(+0.00%)
Feb 13, 2020 0.3984 0.4072 0.3950 0.3993 215,919 -0.00(-0.60%)
Feb 12, 2020 0.4000 0.4100 0.3950 0.4017 90,016 +0.00(+0.42%)
Feb 11, 2020 0.4100 0.4100 0.3900 0.4000 153,169 +0.00(+0.00%)
Feb 10, 2020 0.4100 0.4100 0.3955 0.4000 168,636 -0.01(-1.91%)
Feb 07, 2020 0.4186 0.4200 0.3900 0.4078 341,900 +0.01(+1.95%)
Feb 06, 2020 0.4000 0.4200 0.4000 0.4000 150,064 -0.01(-2.44%)
Feb 05, 2020 0.4100 0.4200 0.4000 0.4100 184,869 +0.00(+0.39%)
Feb 04, 2020 0.4101 0.4200 0.4000 0.4084 234,526 +0.01(+2.10%)
Feb 03, 2020 0.4100 0.4200 0.4000 0.4000 263,823 -0.01(-2.44%)
Jan 31, 2020 0.4100 0.4300 0.4100 0.4100 171,800 +0.01(+2.50%)
Jan 30, 2020 0.4300 0.4398 0.4000 0.4000 534,832 -0.05(-10.33%)
Jan 29, 2020 0.4650 0.4674 0.4053 0.4461 197,384 -0.01(-3.02%)
Jan 28, 2020 0.4800 0.4900 0.4500 0.4600 354,126 -0.02(-3.42%)
Jan 27, 2020 0.5000 0.5100 0.4763 0.4763 210,494 -0.04(-8.40%)
Jan 24, 2020 0.5228 0.5250 0.4900 0.5200 343,800 +0.03(+6.12%)
Jan 23, 2020 0.5200 0.5200 0.4700 0.4900 190,871 -0.01(-1.11%)
Jan 22, 2020 0.5330 0.5330 0.4900 0.4955 296,869 -0.02(-3.43%)
Jan 21, 2020 0.5292 0.5500 0.4951 0.5131 382,904 +0.00(+0.61%)
Jan 17, 2020 0.4900 0.5200 0.4599 0.5100 1,127,800 +0.06(+14.32%)
Jan 16, 2020 0.4300 0.4800 0.4273 0.4461 290,399 +0.01(+2.98%)
Jan 15, 2020 0.4100 0.4400 0.4002 0.4332 212,055 +0.03(+8.30%)
Jan 14, 2020 0.4000 0.4200 0.4000 0.4000 287,570 -0.02(-4.76%)
Jan 13, 2020 0.4400 0.4500 0.4000 0.4200 485,411 -0.05(-9.72%)
Jan 10, 2020 0.4789 0.4791 0.4500 0.4652 296,900 -0.00(-1.00%)
Jan 09, 2020 0.4900 0.4900 0.4500 0.4699 401,016 -0.01(-2.10%)
Jan 08, 2020 0.4800 0.4900 0.4600 0.4800 525,791 +0.02(+5.47%)
Jan 07, 2020 0.4700 0.4800 0.4425 0.4551 325,517 +0.02(+3.43%)
Jan 06, 2020 0.4700 0.4700 0.4300 0.4400 363,536 -0.03(-6.38%)
Jan 03, 2020 0.4500 0.4800 0.4229 0.4700 581,000 +0.03(+5.90%)
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.