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

Kopin Cp (NQ: KOPN )

0.8177 -0.0150 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.440 5.500 5.300 5.320 429,900 -0.06(-1.12%)
May 29, 2003 5.410 5.560 5.200 5.380 780,700 -0.05(-0.92%)
May 28, 2003 5.380 5.580 5.340 5.430 296,900 +0.03(+0.56%)
May 27, 2003 5.030 5.400 5.000 5.400 482,400 +0.34(+6.72%)
May 23, 2003 5.120 5.150 5.020 5.060 329,700 -0.07(-1.36%)
May 22, 2003 5.200 5.220 4.990 5.130 429,000 -0.07(-1.35%)
May 21, 2003 5.200 5.250 5.060 5.200 303,700 +0.06(+1.17%)
May 20, 2003 5.050 5.260 5.000 5.140 438,400 +0.09(+1.78%)
May 19, 2003 5.320 5.360 5.000 5.050 415,000 -0.32(-5.96%)
May 16, 2003 5.370 5.490 5.320 5.370 457,200 -0.12(-2.19%)
May 15, 2003 5.500 5.620 5.350 5.490 367,100 +0.01(+0.18%)
May 14, 2003 5.750 5.750 5.400 5.480 517,400 -0.17(-3.01%)
May 13, 2003 5.030 5.680 5.000 5.650 1,308,500 +0.59(+11.66%)
May 12, 2003 4.880 5.150 4.840 5.060 649,300 +0.18(+3.69%)
May 09, 2003 4.710 4.890 4.660 4.880 555,300 +0.25(+5.40%)
May 08, 2003 4.730 4.780 4.610 4.630 261,300 -0.12(-2.53%)
May 07, 2003 4.650 4.920 4.590 4.750 397,000 +0.08(+1.71%)
May 06, 2003 4.830 4.880 4.560 4.670 842,100 -0.17(-3.51%)
May 05, 2003 4.850 4.950 4.750 4.840 581,400 +0.01(+0.21%)
May 02, 2003 4.750 5.030 4.670 4.830 696,600 +0.12(+2.55%)
May 01, 2003 4.820 4.980 4.690 4.710 295,600 -0.10(-2.08%)
Apr 30, 2003 4.730 4.930 4.680 4.810 442,200 +0.10(+2.23%)
Apr 29, 2003 4.480 4.740 4.400 4.705 799,400 +0.30(+6.93%)
Apr 28, 2003 4.530 4.740 4.330 4.400 1,285,400 -0.21(-4.56%)
Apr 25, 2003 5.320 5.350 4.600 4.610 1,203,300 -0.67(-12.69%)
Apr 24, 2003 5.780 5.860 5.130 5.280 1,615,200 -0.49(-8.49%)
Apr 23, 2003 5.760 5.950 5.700 5.770 791,500 +0.01(+0.17%)
Apr 22, 2003 5.870 5.930 5.700 5.760 737,300 -0.11(-1.87%)
Apr 21, 2003 5.780 6.050 5.760 5.870 686,100 +0.08(+1.38%)
Apr 17, 2003 6.500 6.500 5.450 5.790 2,393,400 -0.94(-13.97%)
Apr 16, 2003 6.700 6.760 6.380 6.730 616,900 +0.05(+0.75%)
Apr 15, 2003 6.310 6.680 6.290 6.680 457,700 +0.33(+5.20%)
Apr 14, 2003 6.060 6.420 6.050 6.350 423,500 +0.36(+6.01%)
Apr 11, 2003 6.040 6.200 5.990 5.990 309,900 -0.02(-0.33%)
Apr 10, 2003 6.090 6.130 6.000 6.010 306,400 -0.05(-0.83%)
Apr 09, 2003 5.950 6.270 5.950 6.060 574,700 +0.10(+1.68%)
Apr 08, 2003 5.970 6.030 5.820 5.960 361,500 -0.04(-0.67%)
Apr 07, 2003 5.690 6.020 5.680 6.000 829,000 +0.32(+5.63%)
Apr 04, 2003 5.570 5.750 5.530 5.680 305,600 +0.14(+2.53%)
Apr 03, 2003 5.690 5.730 5.440 5.540 372,500 -0.09(-1.60%)
Apr 02, 2003 5.240 5.690 5.220 5.630 557,900 +0.43(+8.29%)
Apr 01, 2003 5.050 5.230 5.040 5.199 192,400 +0.16(+3.15%)
Mar 31, 2003 5.150 5.180 4.980 5.040 386,730 -0.12(-2.33%)
Mar 28, 2003 5.080 5.279 5.030 5.160 286,689 +0.01(+0.19%)
Mar 27, 2003 4.900 5.150 4.870 5.150 255,941 +0.24(+4.89%)
Mar 26, 2003 5.130 5.140 4.900 4.910 380,455 -0.21(-4.10%)
Mar 25, 2003 4.790 5.120 4.700 5.120 413,361 +0.38(+8.02%)
Mar 24, 2003 5.110 5.130 4.730 4.740 323,240 -0.40(-7.78%)
Mar 21, 2003 5.360 5.450 5.060 5.140 653,156 -0.13(-2.47%)
Mar 20, 2003 5.140 5.430 5.050 5.270 305,960 +0.10(+1.93%)
Mar 19, 2003 5.150 5.240 5.110 5.170 367,845 +0.02(+0.39%)
Mar 18, 2003 5.170 5.289 5.000 5.150 540,717 +0.15(+3.00%)
Mar 17, 2003 4.790 5.080 4.770 5.000 402,462 +0.15(+3.09%)
Mar 14, 2003 4.840 4.950 4.780 4.850 16,010,000 +0.00(+0.00%)
Mar 13, 2003 4.600 4.850 4.590 4.850 246,900 +0.31(+6.80%)
Mar 12, 2003 4.580 4.620 4.430 4.541 211,925 -0.03(-0.63%)
Mar 11, 2003 4.750 4.850 4.570 4.570 159,900 -0.14(-2.97%)
Mar 10, 2003 4.750 4.790 4.510 4.710 295,600 -0.04(-0.84%)
Mar 07, 2003 4.780 4.850 4.630 4.750 219,300 -0.05(-1.04%)
Mar 06, 2003 4.740 4.950 4.710 4.800 232,800 +0.04(+0.84%)
Mar 05, 2003 4.690 4.790 4.660 4.760 174,700 +0.08(+1.71%)
Mar 04, 2003 4.680 4.750 4.590 4.680 167,300 +0.02(+0.43%)
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.