Kopin Cp (NQ: KOPN )

7.102 USD -0.368 (-4.93%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.130 4.200 4.050 4.070 235,248 -0.01(-0.25%)
Mar 29, 2012 4.000 4.090 4.000 4.080 148,156 +0.03(+0.74%)
Mar 28, 2012 3.970 4.070 3.970 4.050 214,958 +0.06(+1.50%)
Mar 27, 2012 3.830 4.070 3.770 3.990 555,013 +0.18(+4.72%)
Mar 26, 2012 3.780 3.820 3.700 3.810 205,507 +0.06(+1.60%)
Mar 23, 2012 3.590 3.810 3.580 3.750 391,847 +0.22(+6.23%)
Mar 22, 2012 3.440 3.580 3.440 3.530 112,236 +0.03(+0.86%)
Mar 21, 2012 3.470 3.550 3.470 3.500 118,409 +0.04(+1.16%)
Mar 20, 2012 3.510 3.550 3.430 3.460 146,358 -0.09(-2.54%)
Mar 19, 2012 3.460 3.660 3.370 3.550 173,946 +0.08(+2.31%)
Mar 16, 2012 3.500 3.510 3.450 3.470 277,264 -0.02(-0.57%)
Mar 15, 2012 3.420 3.490 3.410 3.490 172,853 +0.07(+2.05%)
Mar 14, 2012 3.510 3.534 3.350 3.420 304,148 -0.21(-5.79%)
Mar 13, 2012 3.470 3.630 3.445 3.630 462,613 +0.18(+5.22%)
Mar 12, 2012 3.400 3.490 3.380 3.450 159,185 +0.06(+1.77%)
Mar 09, 2012 3.310 3.410 3.290 3.390 280,224 +0.09(+2.73%)
Mar 08, 2012 3.300 3.390 3.230 3.300 450,901 -0.08(-2.37%)
Mar 07, 2012 3.270 3.530 3.270 3.380 495,673 +0.08(+2.42%)
Mar 06, 2012 3.300 3.430 3.260 3.300 198,662 -0.04(-1.20%)
Mar 05, 2012 3.350 3.420 3.290 3.340 152,813 -0.01(-0.30%)
Mar 02, 2012 3.500 3.530 3.280 3.350 284,169 -0.13(-3.74%)
Mar 01, 2012 3.620 3.660 3.470 3.480 156,658 -0.12(-3.33%)
Feb 29, 2012 3.700 3.718 3.600 3.600 188,118 -0.08(-2.17%)
Feb 28, 2012 3.670 3.710 3.614 3.680 156,925 +0.01(+0.14%)
Feb 27, 2012 3.680 3.710 3.630 3.675 106,098 -0.03(-0.68%)
Feb 24, 2012 3.730 3.760 3.700 3.700 74,269 -0.03(-0.80%)
Feb 23, 2012 3.640 3.740 3.592 3.730 160,524 +0.10(+2.75%)
Feb 22, 2012 3.670 3.710 3.620 3.630 98,395 -0.04(-1.09%)
Feb 21, 2012 3.830 3.830 3.660 3.670 154,547 -0.16(-4.18%)
Feb 17, 2012 3.890 3.915 3.790 3.830 125,342 -0.03(-0.78%)
Feb 16, 2012 3.730 3.860 3.720 3.860 186,459 +0.11(+2.93%)
Feb 15, 2012 3.760 3.800 3.720 3.750 151,031 +0.01(+0.27%)
Feb 14, 2012 3.780 3.825 3.710 3.740 132,558 -0.07(-1.84%)
Feb 13, 2012 3.790 3.830 3.750 3.810 215,772 +0.07(+1.87%)
Feb 10, 2012 3.820 3.877 3.730 3.740 164,622 -0.14(-3.61%)
Feb 09, 2012 3.950 3.951 3.870 3.880 105,856 -0.07(-1.77%)
Feb 08, 2012 3.930 3.975 3.890 3.950 78,334 +0.04(+1.02%)
Feb 07, 2012 3.950 3.980 3.910 3.910 135,115 -0.06(-1.51%)
Feb 06, 2012 3.960 3.990 3.911 3.970 91,537 -0.03(-0.75%)
Feb 03, 2012 4.000 4.020 3.980 4.000 322,915 +0.03(+0.76%)
Feb 02, 2012 3.980 4.000 3.920 3.970 168,812 -0.03(-0.75%)
Feb 01, 2012 3.930 4.000 3.880 4.000 259,487 +0.12(+3.09%)
Jan 31, 2012 3.920 3.920 3.820 3.880 119,178 +0.00(+0.00%)
Jan 30, 2012 3.810 3.900 3.800 3.880 124,321 +0.02(+0.52%)
Jan 27, 2012 3.800 3.870 3.770 3.860 143,914 +0.03(+0.78%)
Jan 26, 2012 3.830 3.890 3.810 3.830 132,927 +0.03(+0.79%)
Jan 25, 2012 3.520 3.810 3.520 3.800 241,542 -0.10(-2.56%)
Jan 24, 2012 3.870 3.930 3.870 3.900 165,777 +0.01(+0.26%)
Jan 23, 2012 3.930 3.980 3.865 3.890 72,896 -0.04(-1.02%)
Jan 20, 2012 3.940 3.990 3.920 3.930 134,035 -0.02(-0.51%)
Jan 19, 2012 4.000 4.000 3.940 3.950 94,607 -0.03(-0.75%)
Jan 18, 2012 3.870 3.980 3.850 3.980 188,087 +0.12(+3.11%)
Jan 17, 2012 3.930 3.970 3.850 3.860 178,072 -0.02(-0.52%)
Jan 13, 2012 4.000 4.010 3.880 3.880 114,683 -0.19(-4.67%)
Jan 12, 2012 3.990 4.070 3.940 4.070 123,735 +0.07(+1.75%)
Jan 11, 2012 3.990 4.010 3.945 4.000 110,000 +0.00(+0.00%)
Jan 10, 2012 4.000 4.000 3.920 4.000 114,945 +0.05(+1.27%)
Jan 09, 2012 3.940 3.975 3.860 3.950 158,673 +0.02(+0.51%)
Jan 06, 2012 3.980 3.980 3.890 3.930 99,875 -0.04(-1.01%)
Jan 05, 2012 3.840 4.000 3.840 3.970 137,175 +0.10(+2.58%)
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.