Kopin Cp (NQ: KOPN )

6.530 USD +0.390 (+6.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.350 6.700 6.200 6.540 2,599,193 +0.40(+6.51%)
May 13, 2021 6.360 6.710 5.930 6.140 3,517,662 -0.12(-1.92%)
May 12, 2021 6.450 6.730 6.230 6.260 2,236,050 -0.53(-7.81%)
May 11, 2021 5.820 6.855 5.720 6.790 3,903,924 +0.25(+3.82%)
May 10, 2021 7.460 7.475 6.510 6.540 3,916,899 -1.12(-14.62%)
May 07, 2021 7.460 7.850 7.360 7.660 2,366,444 +0.29(+3.93%)
May 06, 2021 7.250 7.390 6.940 7.370 4,021,705 -0.10(-1.34%)
May 05, 2021 7.680 7.860 7.350 7.470 3,080,535 -0.38(-4.84%)
May 04, 2021 7.390 7.860 7.060 7.850 4,564,309 +0.15(+1.95%)
May 03, 2021 8.210 8.290 7.670 7.700 3,307,216 -0.52(-6.33%)
Apr 30, 2021 8.280 8.770 8.171 8.220 2,318,000 -0.42(-4.86%)
Apr 29, 2021 9.100 9.180 8.380 8.640 2,234,050 -0.32(-3.57%)
Apr 28, 2021 8.630 9.230 8.450 8.960 2,681,972 +0.02(+0.22%)
Apr 27, 2021 9.530 9.610 8.660 8.940 3,459,728 -0.39(-4.18%)
Apr 26, 2021 8.830 9.500 8.700 9.330 3,493,132 +0.87(+10.28%)
Apr 23, 2021 7.900 8.569 7.790 8.460 2,662,200 +0.57(+7.22%)
Apr 22, 2021 8.240 8.300 7.680 7.890 3,064,674 -0.04(-0.50%)
Apr 21, 2021 7.290 7.960 7.120 7.930 2,680,647 +0.57(+7.74%)
Apr 20, 2021 7.600 7.860 7.170 7.360 3,596,279 -0.25(-3.29%)
Apr 19, 2021 8.040 8.230 7.470 7.610 4,675,995 -0.63(-7.65%)
Apr 16, 2021 8.290 8.590 7.870 8.240 3,077,300 -0.06(-0.72%)
Apr 15, 2021 9.150 9.170 8.170 8.300 4,180,589 -0.76(-8.39%)
Apr 14, 2021 9.170 9.480 8.930 9.060 2,656,532 +0.03(+0.33%)
Apr 13, 2021 9.460 9.610 8.810 9.030 4,123,647 -0.18(-1.95%)
Apr 12, 2021 10.57 10.61 9.030 9.210 6,189,611 -1.46(-13.68%)
Apr 09, 2021 10.99 11.75 10.62 10.67 4,858,500 -0.52(-4.65%)
Apr 08, 2021 10.58 11.22 10.25 11.19 4,410,716 +0.74(+7.08%)
Apr 07, 2021 10.67 11.95 10.25 10.45 10,154,945 -0.44(-4.04%)
Apr 06, 2021 11.09 11.35 10.05 10.89 10,052,944 -0.37(-3.29%)
Apr 05, 2021 10.46 11.59 10.09 11.26 10,030,406 +0.86(+8.27%)
Apr 01, 2021 10.40 10.61 9.790 10.40 4,165,700 -0.09(-0.86%)
Mar 31, 2021 9.340 10.98 9.150 10.49 7,359,625 +1.53(+17.08%)
Mar 30, 2021 8.350 9.100 8.080 8.960 2,379,730 +0.64(+7.69%)
Mar 29, 2021 8.520 9.000 8.230 8.320 2,859,707 -0.52(-5.88%)
Mar 26, 2021 9.040 9.150 8.370 8.840 3,382,600 -0.20(-2.21%)
Mar 25, 2021 8.100 9.240 8.050 9.040 5,336,611 +0.63(+7.49%)
Mar 24, 2021 10.17 10.20 8.250 8.410 4,928,708 -1.39(-14.18%)
Mar 23, 2021 10.75 11.15 9.760 9.800 4,317,321 -1.23(-11.15%)
Mar 22, 2021 11.50 11.67 10.65 11.03 6,570,602 -0.11(-0.99%)
Mar 19, 2021 9.340 11.34 9.200 11.14 9,377,300 +1.50(+15.56%)
Mar 18, 2021 9.710 10.51 9.520 9.640 4,320,922 -0.46(-4.55%)
Mar 17, 2021 9.260 10.30 9.160 10.10 3,359,133 +0.17(+1.71%)
Mar 16, 2021 10.69 11.05 9.550 9.930 3,768,614 -0.87(-8.06%)
Mar 15, 2021 10.89 11.00 10.33 10.80 3,255,687 -0.06(-0.55%)
Mar 12, 2021 9.700 10.90 9.350 10.86 4,816,400 +0.44(+4.22%)
Mar 11, 2021 9.400 10.50 9.280 10.42 5,784,413 +1.09(+11.68%)
Mar 10, 2021 9.095 9.500 8.510 9.330 5,460,412 +0.64(+7.36%)
Mar 09, 2021 7.870 8.970 7.700 8.690 5,543,323 +1.24(+16.64%)
Mar 08, 2021 7.980 8.470 7.330 7.450 6,994,666 -0.81(-9.81%)
Mar 05, 2021 8.150 8.810 6.042 8.260 13,195,200 +0.17(+2.10%)
Mar 04, 2021 8.620 9.260 7.700 8.090 7,656,284 -0.52(-6.04%)
Mar 03, 2021 9.780 9.880 8.400 8.610 7,450,771 -1.30(-13.12%)
Mar 02, 2021 11.13 11.86 9.560 9.910 14,960,005 +0.71(+7.72%)
Mar 01, 2021 8.560 10.16 8.560 9.200 6,592,670 +0.84(+10.05%)
Feb 26, 2021 8.870 9.450 7.980 8.360 5,142,400 -0.35(-4.02%)
Feb 25, 2021 9.743 10.56 8.360 8.710 6,478,440 -1.57(-15.27%)
Feb 24, 2021 9.110 10.81 9.100 10.28 5,336,539 +0.76(+7.98%)
Feb 23, 2021 9.550 10.18 7.110 9.520 9,744,522 -1.22(-11.36%)
Feb 22, 2021 11.49 12.65 10.41 10.74 6,658,354 -1.11(-9.37%)
Feb 19, 2021 10.90 12.29 10.56 11.85 6,110,000 +1.73(+17.09%)
Feb 18, 2021 10.80 11.97 10.10 10.12 7,852,146 -1.89(-15.74%)
Feb 17, 2021 12.53 12.88 11.15 12.01 8,564,078 -1.55(-11.43%)
Feb 16, 2021 12.51 13.62 12.22 13.56 12,948,947 +2.72(+25.09%)
Feb 12, 2021 9.180 10.86 8.800 10.84 10,384,800 +1.48(+15.81%)
Feb 11, 2021 10.06 10.15 8.500 9.360 7,337,333 -0.06(-0.64%)
Feb 10, 2021 9.900 10.59 9.010 9.420 10,399,205 +0.88(+10.30%)
Feb 09, 2021 7.850 8.950 7.850 8.540 6,849,779 +0.57(+7.15%)
Feb 08, 2021 7.870 8.250 7.570 7.970 5,222,325 +0.34(+4.46%)
Feb 05, 2021 8.100 8.149 7.050 7.630 7,504,200 +0.16(+2.14%)
Feb 04, 2021 6.760 7.750 6.500 7.470 8,471,973 +1.08(+16.90%)
Feb 03, 2021 6.600 7.280 6.100 6.390 8,622,740 -0.37(-5.47%)
Feb 02, 2021 5.650 7.080 5.510 6.760 14,798,795 +1.56(+30.00%)
Feb 01, 2021 5.350 5.430 4.880 5.200 2,767,944 +0.10(+1.96%)
Jan 29, 2021 4.950 5.510 4.840 5.100 4,482,400 +0.15(+3.03%)
Jan 28, 2021 5.090 5.400 4.800 4.950 3,580,652 +0.15(+3.13%)
Jan 27, 2021 4.860 5.520 4.520 4.800 4,389,692 -0.46(-8.75%)
Jan 26, 2021 5.850 5.950 5.170 5.260 5,512,561 +0.01(+0.19%)
Jan 25, 2021 5.490 6.260 4.900 5.250 9,480,202 +0.77(+17.19%)
Jan 22, 2021 3.780 4.660 3.740 4.480 7,382,500 +0.63(+16.36%)
Jan 21, 2021 3.750 3.870 3.510 3.850 3,836,026 +0.16(+4.34%)
Jan 20, 2021 3.780 3.800 3.370 3.690 3,135,021 +0.14(+3.94%)
Jan 19, 2021 3.470 3.580 3.240 3.550 2,273,748 +0.35(+10.94%)
Jan 15, 2021 3.370 3.650 3.120 3.200 4,686,500 +0.02(+0.63%)
Jan 14, 2021 3.000 3.370 2.980 3.180 3,917,950 +0.13(+4.26%)
Jan 13, 2021 2.660 3.080 2.650 3.050 4,466,933 +0.41(+15.53%)
Jan 12, 2021 2.780 2.900 2.590 2.640 2,405,191 -0.12(-4.35%)
Jan 11, 2021 2.860 2.970 2.720 2.760 1,251,355 -0.07(-2.47%)
Jan 08, 2021 3.110 3.160 2.690 2.830 2,828,300 -0.12(-4.07%)
Jan 07, 2021 2.820 3.060 2.760 2.950 4,858,157 +0.37(+14.34%)
Jan 06, 2021 2.700 2.740 2.550 2.580 1,610,730 -0.11(-4.09%)
Jan 05, 2021 2.350 2.750 2.340 2.690 1,747,891 +0.34(+14.47%)
Jan 04, 2021 2.490 2.565 2.330 2.350 1,102,728 -0.08(-3.29%)
Dec 31, 2020 2.430 2.430 2.430 969,630 +0.02(+0.83%)
Dec 30, 2020 2.520 2.640 2.400 2.410 969,630 -0.03(-1.23%)
Dec 29, 2020 2.700 2.730 2.320 2.440 1,633,953 -0.20(-7.58%)
Dec 28, 2020 2.860 2.920 2.580 2.640 2,037,356 -0.12(-4.35%)
Dec 24, 2020 2.900 2.910 2.650 2.760 1,637,200 -0.06(-2.13%)
Dec 23, 2020 3.220 3.250 2.740 2.820 8,819,376 +0.08(+2.92%)
Dec 22, 2020 2.940 3.000 2.210 2.740 7,226,213 +0.13(+4.98%)
Dec 21, 2020 2.020 2.670 1.990 2.610 8,319,855 +0.70(+36.65%)
Dec 18, 2020 1.740 2.130 1.740 1.910 4,901,200 +0.17(+9.77%)
Dec 17, 2020 1.760 1.790 1.730 1.740 683,263 -0.01(-0.57%)
Dec 16, 2020 1.750 1.810 1.707 1.750 722,861 +0.03(+1.74%)
Dec 15, 2020 1.690 1.740 1.680 1.720 389,210 +0.03(+1.78%)
Dec 14, 2020 1.760 1.770 1.680 1.690 365,894 -0.08(-4.52%)
Dec 11, 2020 1.730 1.770 1.680 1.770 337,400 +0.04(+2.31%)
Dec 10, 2020 1.740 1.770 1.680 1.730 516,728 -0.01(-0.57%)
Dec 09, 2020 1.770 1.810 1.730 1.740 578,655 -0.06(-3.33%)
Dec 08, 2020 1.730 1.850 1.730 1.800 574,444 -0.09(-4.76%)
Dec 07, 2020 1.880 1.920 1.840 1.890 544,476 +0.02(+1.07%)
Dec 04, 2020 1.840 1.870 1.781 1.870 467,100 +0.06(+3.31%)
Dec 03, 2020 1.800 1.850 1.720 1.810 801,541 +0.01(+0.56%)
Dec 02, 2020 1.710 1.800 1.640 1.800 905,946 +0.02(+1.12%)
Dec 01, 2020 2.010 2.020 1.660 1.780 1,884,737 -0.22(-11.00%)
Nov 30, 2020 1.650 2.030 1.630 2.000 3,008,741 +0.38(+23.46%)
Nov 27, 2020 1.620 1.650 1.590 1.620 344,600 +0.03(+1.89%)
Nov 25, 2020 1.600 1.660 1.540 1.590 946,700 +0.01(+0.63%)
Nov 24, 2020 1.560 1.610 1.510 1.580 1,037,949 +0.13(+8.97%)
Nov 23, 2020 1.400 1.560 1.390 1.450 1,052,407 +0.06(+4.32%)
Nov 20, 2020 1.350 1.440 1.350 1.390 382,400 +0.03(+2.21%)
Nov 19, 2020 1.360 1.370 1.300 1.360 318,591 +0.03(+2.26%)
Nov 18, 2020 1.350 1.370 1.310 1.330 270,644 -0.03(-2.21%)
Nov 17, 2020 1.360 1.370 1.320 1.360 268,389 +0.00(+0.00%)
Nov 16, 2020 1.330 1.370 1.320 1.360 314,945 +0.04(+3.03%)
Nov 13, 2020 1.330 1.360 1.280 1.320 190,000 +0.00(+0.00%)
Nov 12, 2020 1.350 1.370 1.290 1.320 289,299 -0.03(-2.22%)
Nov 11, 2020 1.340 1.370 1.320 1.350 186,665 +0.01(+0.75%)
Nov 10, 2020 1.350 1.350 1.320 1.340 358,060 -0.03(-2.19%)
Nov 09, 2020 1.390 1.400 1.320 1.370 437,991 -0.03(-2.14%)
Nov 06, 2020 1.410 1.475 1.380 1.400 497,300 -0.04(-2.78%)
Nov 05, 2020 1.490 1.520 1.380 1.440 507,869 -0.04(-2.70%)
Nov 04, 2020 1.460 1.520 1.438 1.480 858,394 +0.04(+2.78%)
Nov 03, 2020 1.300 1.460 1.240 1.440 1,307,545 +0.24(+20.00%)
Nov 02, 2020 1.210 1.240 1.170 1.200 340,232 +0.01(+0.84%)
Oct 30, 2020 1.240 1.250 1.170 1.190 372,700 -0.08(-6.30%)
Oct 29, 2020 1.240 1.270 1.220 1.270 255,185 +0.05(+4.10%)
Oct 28, 2020 1.290 1.300 1.210 1.220 499,011 -0.10(-7.58%)
Oct 27, 2020 1.340 1.350 1.300 1.320 169,199 -0.03(-2.22%)
Oct 26, 2020 1.340 1.360 1.300 1.350 175,411 +0.02(+1.50%)
Oct 23, 2020 1.390 1.390 1.310 1.330 198,300 -0.03(-2.21%)
Oct 22, 2020 1.370 1.390 1.340 1.360 130,228 +0.00(+0.00%)
Oct 21, 2020 1.350 1.390 1.330 1.360 166,201 +0.02(+1.49%)
Oct 20, 2020 1.340 1.360 1.310 1.340 159,659 +0.02(+1.52%)
Oct 19, 2020 1.360 1.440 1.320 1.320 305,053 -0.08(-5.71%)
Oct 16, 2020 1.450 1.450 1.370 1.400 225,000 -0.01(-0.71%)
Oct 15, 2020 1.420 1.440 1.380 1.410 277,394 -0.02(-1.40%)
Oct 14, 2020 1.440 1.490 1.410 1.430 203,001 -0.01(-0.69%)
Oct 13, 2020 1.420 1.490 1.400 1.440 251,257 +0.02(+1.41%)
Oct 12, 2020 1.480 1.480 1.410 1.420 239,310 -0.04(-2.74%)
Oct 09, 2020 1.460 1.490 1.440 1.460 325,200 +0.02(+1.39%)
Oct 08, 2020 1.420 1.470 1.410 1.440 393,298 +0.06(+4.35%)
Oct 07, 2020 1.310 1.430 1.310 1.380 683,734 +0.10(+7.81%)
Oct 06, 2020 1.350 1.390 1.280 1.280 327,048 -0.07(-5.19%)
Oct 05, 2020 1.400 1.430 1.330 1.350 225,636 -0.01(-1.10%)
Oct 02, 2020 1.330 1.410 1.300 1.365 193,700 -0.02(-1.80%)
Oct 01, 2020 1.390 1.410 1.370 1.390 212,356 +0.01(+0.72%)
Sep 30, 2020 1.440 1.440 1.340 1.380 250,236 -0.03(-2.13%)
Sep 29, 2020 1.320 1.410 1.300 1.410 480,818 +0.09(+6.82%)
Sep 28, 2020 1.300 1.389 1.290 1.320 464,564 +0.04(+3.13%)
Sep 25, 2020 1.230 1.300 1.230 1.280 230,600 +0.05(+4.07%)
Sep 24, 2020 1.250 1.320 1.200 1.230 503,209 +0.00(+0.00%)
Sep 23, 2020 1.300 1.300 1.230 1.230 461,869 -0.08(-6.11%)
Sep 22, 2020 1.300 1.330 1.260 1.310 297,864 +0.03(+2.34%)
Sep 21, 2020 1.330 1.340 1.280 1.280 554,689 -0.07(-5.19%)
Sep 18, 2020 1.390 1.420 1.340 1.350 508,900 -0.02(-1.46%)
Sep 17, 2020 1.440 1.440 1.320 1.370 680,543 -0.07(-4.86%)
Sep 16, 2020 1.510 1.640 1.420 1.440 3,093,381 +0.06(+4.35%)
Sep 15, 2020 1.440 1.480 1.370 1.380 276,880 -0.02(-1.43%)
Sep 14, 2020 1.320 1.420 1.300 1.400 402,992 +0.13(+10.24%)
Sep 11, 2020 1.290 1.350 1.260 1.270 231,300 +0.01(+0.79%)
Sep 10, 2020 1.290 1.350 1.260 1.260 297,720 -0.05(-3.82%)
Sep 09, 2020 1.310 1.350 1.260 1.310 273,150 +0.04(+3.15%)
Sep 08, 2020 1.390 1.390 1.260 1.270 470,879 -0.10(-7.30%)
Sep 04, 2020 1.370 1.410 1.220 1.370 809,300 -0.02(-1.44%)
Sep 03, 2020 1.500 1.510 1.350 1.390 813,024 -0.15(-9.74%)
Sep 02, 2020 1.540 1.550 1.490 1.540 301,343 +0.02(+1.32%)
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.