Kopin Cp (NQ: KOPN )

6.740 USD +0.210 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.820 5.900 5.760 5.780 225,300 -0.11(-1.87%)
Mar 30, 2004 5.910 5.960 5.790 5.890 313,300 -0.04(-0.67%)
Mar 29, 2004 5.910 5.970 5.800 5.930 429,400 +0.17(+2.95%)
Mar 26, 2004 5.820 5.950 5.700 5.760 625,500 -0.03(-0.52%)
Mar 25, 2004 5.680 5.810 5.600 5.790 437,900 +0.23(+4.14%)
Mar 24, 2004 5.570 5.730 5.550 5.560 428,100 -0.05(-0.89%)
Mar 23, 2004 5.430 5.640 5.400 5.610 471,100 +0.18(+3.31%)
Mar 22, 2004 5.430 5.600 5.370 5.430 489,900 -0.10(-1.81%)
Mar 19, 2004 5.730 5.810 5.510 5.530 428,400 -0.18(-3.15%)
Mar 18, 2004 5.800 5.860 5.660 5.710 303,000 -0.14(-2.39%)
Mar 17, 2004 5.870 5.890 5.770 5.850 456,300 +0.09(+1.56%)
Mar 16, 2004 5.680 5.790 5.590 5.760 506,400 +0.15(+2.67%)
Mar 15, 2004 5.970 6.000 5.600 5.610 518,700 -0.26(-4.43%)
Mar 12, 2004 5.670 5.920 5.670 5.870 384,300 +0.22(+3.89%)
Mar 11, 2004 5.650 5.800 5.520 5.650 508,100 -0.03(-0.53%)
Mar 10, 2004 5.700 5.810 5.640 5.680 808,600 +0.01(+0.18%)
Mar 09, 2004 5.905 6.000 5.670 5.670 630,700 -0.23(-3.90%)
Mar 08, 2004 6.060 6.190 5.840 5.900 589,600 -0.15(-2.48%)
Mar 05, 2004 5.860 6.190 5.860 6.050 492,300 +0.15(+2.54%)
Mar 04, 2004 6.070 6.240 5.690 5.900 1,089,000 -0.05(-0.84%)
Mar 03, 2004 6.200 6.200 5.910 5.950 576,200 -0.22(-3.57%)
Mar 02, 2004 6.350 6.390 6.100 6.170 537,200 -0.01(-0.16%)
Mar 01, 2004 6.100 6.220 6.040 6.180 493,800 +0.09(+1.48%)
Feb 27, 2004 6.380 6.380 6.010 6.090 651,600 -0.16(-2.56%)
Feb 26, 2004 5.990 6.260 5.950 6.250 594,100 +0.25(+4.17%)
Feb 25, 2004 5.910 6.150 5.870 6.000 656,500 +0.09(+1.52%)
Feb 24, 2004 5.960 6.160 5.840 5.910 621,500 -0.08(-1.34%)
Feb 23, 2004 6.290 6.290 5.960 5.990 693,600 -0.16(-2.60%)
Feb 20, 2004 6.370 6.380 6.100 6.150 922,800 -0.22(-3.45%)
Feb 19, 2004 6.520 6.600 6.280 6.370 822,000 +0.05(+0.79%)
Feb 18, 2004 6.160 6.610 6.160 6.320 1,235,400 -0.28(-4.24%)
Feb 17, 2004 6.250 6.600 6.140 6.600 1,270,900 +0.45(+7.32%)
Feb 13, 2004 6.510 6.600 6.140 6.150 791,300 -0.31(-4.80%)
Feb 12, 2004 6.600 6.810 6.420 6.460 763,200 -0.09(-1.33%)
Feb 11, 2004 6.600 6.640 6.430 6.547 518,900 -0.03(-0.50%)
Feb 10, 2004 6.690 6.820 6.300 6.580 1,170,700 -0.01(-0.15%)
Feb 09, 2004 7.090 7.230 6.590 6.590 926,600 -0.42(-5.99%)
Feb 06, 2004 6.510 7.121 6.410 7.010 771,400 +0.62(+9.70%)
Feb 05, 2004 6.600 6.610 6.370 6.390 492,700 +0.09(+1.43%)
Feb 04, 2004 6.850 6.890 6.300 6.300 870,800 -0.69(-9.86%)
Feb 03, 2004 7.110 7.130 6.830 6.989 401,400 -0.05(-0.72%)
Feb 02, 2004 7.280 7.450 6.930 7.040 709,500 -0.20(-2.76%)
Jan 30, 2004 7.050 7.320 6.990 7.240 438,500 +0.20(+2.84%)
Jan 29, 2004 7.280 7.370 6.750 7.040 597,800 -0.16(-2.22%)
Jan 28, 2004 7.530 7.710 7.180 7.200 505,300 -0.17(-2.31%)
Jan 27, 2004 7.400 7.760 7.330 7.370 723,900 -0.03(-0.41%)
Jan 26, 2004 7.350 7.440 7.150 7.400 520,500 +0.00(+0.00%)
Jan 23, 2004 7.160 7.400 7.150 7.400 497,600 +0.27(+3.79%)
Jan 22, 2004 7.350 7.650 7.090 7.130 557,900 -0.39(-5.19%)
Jan 21, 2004 7.850 7.860 7.380 7.520 673,200 -0.53(-6.58%)
Jan 20, 2004 7.800 8.090 7.760 8.050 534,500 +0.31(+4.01%)
Jan 16, 2004 7.850 7.950 7.670 7.740 605,200 -0.11(-1.40%)
Jan 15, 2004 7.790 7.900 7.390 7.850 574,687 +0.05(+0.64%)
Jan 14, 2004 7.860 7.890 7.490 7.800 381,551 +0.06(+0.78%)
Jan 13, 2004 7.940 8.000 7.460 7.740 574,889 -0.12(-1.53%)
Jan 12, 2004 7.450 7.880 7.450 7.860 600,103 +0.41(+5.50%)
Jan 09, 2004 7.290 7.590 7.290 7.450 518,433 -0.10(-1.32%)
Jan 08, 2004 7.380 7.589 7.360 7.550 614,323 +0.20(+2.72%)
Jan 07, 2004 6.900 7.380 6.870 7.350 697,289 +0.44(+6.37%)
Jan 06, 2004 6.820 7.090 6.780 6.910 497,500 +0.05(+0.73%)
Jan 05, 2004 6.880 7.120 6.830 6.860 946,800 +0.11(+1.63%)
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.