Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kopin Cp (NQ: KOPN )

0.8327 +0.0063 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.400 7.450 6.870 6.890 1,128,811 -0.54(-7.27%)
Sep 29, 2003 7.450 7.550 7.250 7.430 840,023 +0.13(+1.78%)
Sep 26, 2003 7.690 7.820 7.300 7.300 864,556 -0.46(-5.93%)
Sep 25, 2003 8.140 8.170 7.750 7.760 779,628 -0.34(-4.20%)
Sep 24, 2003 8.610 8.640 8.050 8.100 1,015,548 -0.45(-5.26%)
Sep 23, 2003 8.620 8.700 8.420 8.550 1,120,645 -0.09(-1.04%)
Sep 22, 2003 8.680 8.910 8.580 8.640 638,941 -0.53(-5.78%)
Sep 19, 2003 9.200 9.300 9.020 9.170 374,107 -0.11(-1.19%)
Sep 18, 2003 9.170 9.400 9.170 9.280 735,086 +0.13(+1.42%)
Sep 17, 2003 9.150 9.350 9.010 9.150 648,781 -0.05(-0.54%)
Sep 16, 2003 8.810 9.200 8.810 9.200 632,490 +0.38(+4.31%)
Sep 15, 2003 9.070 9.240 8.780 8.820 559,700 -0.26(-2.86%)
Sep 12, 2003 9.270 9.280 8.880 9.080 401,400 -0.20(-2.16%)
Sep 11, 2003 8.780 9.280 8.760 9.280 624,500 +0.50(+5.69%)
Sep 10, 2003 9.300 9.300 8.720 8.780 556,800 -0.62(-6.60%)
Sep 09, 2003 9.460 9.520 9.200 9.400 455,200 -0.11(-1.16%)
Sep 08, 2003 9.200 9.820 9.160 9.510 1,092,200 +0.31(+3.37%)
Sep 05, 2003 8.670 9.200 8.590 9.200 897,537 +0.30(+3.37%)
Sep 04, 2003 8.911 8.980 8.610 8.900 432,500 -0.08(-0.89%)
Sep 03, 2003 9.000 9.020 8.750 8.980 485,100 +0.08(+0.90%)
Sep 02, 2003 8.800 9.010 8.620 8.900 607,400 +0.19(+2.18%)
Aug 29, 2003 8.570 9.000 8.561 8.710 400,700 +0.11(+1.28%)
Aug 28, 2003 8.650 8.650 8.310 8.600 563,700 +0.00(+0.00%)
Aug 27, 2003 7.960 8.830 7.950 8.600 1,176,400 +0.64(+8.04%)
Aug 26, 2003 7.720 8.010 7.470 7.960 545,900 +0.27(+3.51%)
Aug 25, 2003 7.690 7.770 7.400 7.690 497,200 -0.07(-0.90%)
Aug 22, 2003 8.020 8.250 7.650 7.760 718,900 -0.19(-2.39%)
Aug 21, 2003 7.870 8.090 7.690 7.950 542,400 +0.12(+1.53%)
Aug 20, 2003 7.600 7.960 7.560 7.830 571,600 +0.08(+1.03%)
Aug 19, 2003 7.450 7.760 7.370 7.750 525,400 +0.33(+4.45%)
Aug 18, 2003 7.220 7.460 7.190 7.420 412,900 +0.23(+3.20%)
Aug 15, 2003 7.320 7.390 7.140 7.190 105,700 -0.20(-2.71%)
Aug 14, 2003 7.190 7.390 7.100 7.390 288,800 +0.12(+1.65%)
Aug 13, 2003 6.950 7.310 6.950 7.270 382,300 +0.32(+4.60%)
Aug 12, 2003 6.710 6.990 6.700 6.950 351,200 +0.21(+3.12%)
Aug 11, 2003 6.670 6.840 6.500 6.740 287,000 +0.26(+4.01%)
Aug 08, 2003 6.560 6.710 6.440 6.480 211,200 +0.00(+0.00%)
Aug 07, 2003 6.860 6.860 6.480 6.480 496,800 -0.33(-4.85%)
Aug 06, 2003 6.950 7.040 6.750 6.810 465,300 -0.14(-2.01%)
Aug 05, 2003 7.070 7.130 6.940 6.950 339,800 -0.15(-2.11%)
Aug 04, 2003 7.390 7.400 7.020 7.100 686,900 -0.20(-2.74%)
Aug 01, 2003 7.600 7.610 7.180 7.300 317,600 -0.24(-3.18%)
Jul 31, 2003 7.520 7.650 7.460 7.540 657,600 +0.06(+0.80%)
Jul 30, 2003 7.410 7.550 7.300 7.480 1,022,900 -0.02(-0.27%)
Jul 29, 2003 7.280 7.500 7.240 7.500 622,400 +0.25(+3.45%)
Jul 28, 2003 7.100 7.290 6.950 7.250 693,100 +0.15(+2.11%)
Jul 25, 2003 5.860 7.230 5.820 7.100 1,585,200 +0.63(+9.79%)
Jul 24, 2003 6.830 6.920 6.330 6.467 895,700 -0.34(-5.04%)
Jul 23, 2003 7.050 7.050 6.560 6.810 502,100 -0.16(-2.30%)
Jul 22, 2003 6.670 7.110 6.580 6.970 570,900 +0.48(+7.40%)
Jul 21, 2003 6.820 6.820 6.250 6.490 604,900 -0.29(-4.28%)
Jul 18, 2003 7.260 7.270 6.750 6.780 871,800 -0.54(-7.38%)
Jul 17, 2003 7.480 7.480 7.200 7.320 731,700 -0.19(-2.53%)
Jul 16, 2003 7.510 7.620 7.350 7.510 433,000 -0.02(-0.27%)
Jul 15, 2003 7.740 7.750 7.410 7.530 486,500 -0.16(-2.08%)
Jul 14, 2003 7.600 7.750 7.550 7.690 699,500 +0.24(+3.22%)
Jul 11, 2003 7.400 7.660 7.370 7.450 480,492 +0.06(+0.81%)
Jul 10, 2003 7.560 7.810 7.120 7.390 705,100 -0.27(-3.52%)
Jul 09, 2003 7.420 7.740 7.270 7.660 1,035,200 +0.26(+3.51%)
Jul 08, 2003 7.150 7.500 7.080 7.400 856,700 +0.25(+3.50%)
Jul 07, 2003 6.650 7.180 6.650 7.150 972,300 +0.55(+8.33%)
Jul 03, 2003 6.650 6.660 6.310 6.600 298,600 -0.04(-0.60%)
Jul 02, 2003 6.380 6.710 6.360 6.640 692,374 +0.26(+4.08%)
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.