Indicators

Kopin Cp (NQ: KOPN )

0.7513 -0.0292 (-3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.080	1.080	1.020	1.040	657,000	+0.02(+1.96%)
May 28, 2020	1.050	1.100	1.010	1.020	2,078,637	+0.06(+6.35%)
May 27, 2020	1.080	1.080	0.9200	0.9591	1,779,126	-0.07(-6.88%)
May 26, 2020	1.070	1.100	0.9900	1.030	1,844,316	+0.01(+0.98%)
May 22, 2020	1.110	1.110	0.9800	1.020	1,636,600	-0.06(-5.56%)
May 21, 2020	0.9900	1.100	0.9700	1.080	3,514,326	+0.10(+9.64%)
May 20, 2020	0.8400	0.9900	0.8205	0.9850	3,659,574	+0.18(+23.12%)
May 19, 2020	0.8602	0.8700	0.7811	0.8000	945,919	-0.01(-1.23%)
May 18, 2020	0.8021	0.8400	0.7600	0.8100	1,364,901	+0.05(+6.59%)
May 15, 2020	0.7100	0.7700	0.7002	0.7599	884,100	+0.03(+4.10%)
May 14, 2020	0.7300	0.7400	0.6500	0.7300	735,807	-0.01(-0.71%)
May 13, 2020	0.8800	0.8809	0.6800	0.7352	2,208,546	-0.13(-15.48%)
May 12, 2020	0.8800	0.9500	0.8200	0.8699	4,204,548	+0.05(+6.09%)
May 11, 2020	0.6700	0.8500	0.6700	0.8200	3,449,139	+0.17(+26.68%)
May 08, 2020	0.6000	0.6900	0.5776	0.6473	2,229,600	+0.07(+13.07%)
May 07, 2020	0.6000	0.6100	0.5600	0.5725	635,186	-0.03(-4.58%)
May 06, 2020	0.6100	0.6200	0.5500	0.6000	1,604,788	-0.03(-4.76%)
May 05, 2020	0.7500	0.7900	0.6000	0.6300	7,227,620	+0.04(+6.78%)
May 04, 2020	0.5000	0.6700	0.4509	0.5900	4,005,930	+0.09(+18.24%)

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.