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

Kopin Corp (NQ: KOPN )

0.7560 -0.0340 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.7946 0.7998 0.7560 0.7560 410,163 -0.03(-4.30%)
Oct 29, 2024 0.8258 0.8258 0.7832 0.7900 337,672 -0.04(-4.70%)
Oct 28, 2024 0.7690 0.8500 0.7675 0.8290 1,048,515 +0.05(+6.61%)
Oct 25, 2024 0.7643 0.7879 0.7551 0.7776 408,792 +0.01(+1.65%)
Oct 24, 2024 0.7775 0.8000 0.7541 0.7650 404,787 -0.00(-0.30%)
Oct 23, 2024 0.7800 0.7890 0.7554 0.7673 455,545 -0.03(-3.33%)
Oct 22, 2024 0.7800 0.8067 0.7546 0.7937 737,778 +0.02(+2.19%)
Oct 21, 2024 0.7500 0.7775 0.7301 0.7767 700,060 +0.03(+3.85%)
Oct 18, 2024 0.7600 0.7760 0.7422 0.7479 492,511 -0.03(-3.67%)
Oct 17, 2024 0.8000 0.8000 0.7600 0.7764 475,815 -0.01(-1.10%)
Oct 16, 2024 0.7200 0.7899 0.7150 0.7850 1,358,995 +0.07(+9.13%)
Oct 15, 2024 0.7200 0.7252 0.7066 0.7193 534,840 -0.01(-0.81%)
Oct 14, 2024 0.7300 0.7438 0.7200 0.7252 400,509 -0.01(-0.89%)
Oct 11, 2024 0.7300 0.7475 0.7041 0.7317 431,483 -0.00(-0.64%)
Oct 10, 2024 0.7100 0.7433 0.6950 0.7364 377,161 +0.01(+1.80%)
Oct 09, 2024 0.7575 0.7589 0.7055 0.7234 522,840 -0.02(-2.81%)
Oct 08, 2024 0.7400 0.7578 0.7150 0.7443 623,213 +0.00(+0.22%)
Oct 07, 2024 0.7600 0.7550 0.7239 0.7427 502,789 -0.01(-1.00%)
Oct 04, 2024 0.7740 0.7740 0.7451 0.7502 847,111 -0.01(-1.38%)
Oct 03, 2024 0.6876 0.7697 0.6864 0.7607 1,438,849 +0.07(+10.63%)
Oct 02, 2024 0.7100 0.7175 0.6700 0.6876 938,988 -0.02(-2.33%)
Oct 01, 2024 0.7250 0.7300 0.6774 0.7040 1,007,386 -0.03(-3.56%)
Sep 30, 2024 0.7000 0.7391 0.6750 0.7300 1,540,307 +0.02(+3.01%)
Sep 27, 2024 0.6600 0.7106 0.6500 0.7087 2,113,765 +0.05(+7.38%)
Sep 26, 2024 0.6700 0.6700 0.6235 0.6600 3,260,347 +0.03(+4.80%)
Sep 25, 2024 0.6100 0.6400 0.5900 0.6298 2,332,927 +0.03(+5.00%)
Sep 24, 2024 0.6300 0.6400 0.5810 0.5998 2,857,562 -0.01(-1.91%)
Sep 23, 2024 0.6400 0.6500 0.5610 0.6115 5,887,324 -0.00(-0.36%)
Sep 20, 2024 0.7000 0.7074 0.6137 0.6137 13,408,828 -0.35(-36.34%)
Sep 19, 2024 0.9200 0.9745 0.9116 0.9641 821,471 +0.06(+7.11%)
Sep 18, 2024 0.8961 0.9500 0.8961 0.9001 340,064 +0.01(+0.73%)
Sep 17, 2024 0.9200 0.9345 0.8829 0.8936 239,862 -0.02(-2.02%)
Sep 16, 2024 0.9238 0.9240 0.8827 0.9120 240,860 -0.01(-1.28%)
Sep 13, 2024 0.9100 0.9576 0.9085 0.9238 306,794 +0.02(+1.67%)
Sep 12, 2024 0.9100 0.9378 0.9000 0.9086 221,238 +0.02(+2.14%)
Sep 11, 2024 0.8700 0.8928 0.8400 0.8896 399,133 +0.03(+3.45%)
Sep 10, 2024 0.8500 0.8599 0.8205 0.8599 381,529 +0.01(+1.63%)
Sep 09, 2024 0.8500 0.8992 0.8342 0.8461 489,668 +0.01(+0.69%)
Sep 06, 2024 0.8600 0.8633 0.8115 0.8403 475,753 -0.01(-1.50%)
Sep 05, 2024 0.8700 0.9099 0.8501 0.8531 194,391 -0.02(-2.35%)
Sep 04, 2024 0.8801 0.9000 0.8422 0.8736 469,944 +0.01(+1.31%)
Sep 03, 2024 0.9700 0.9733 0.8500 0.8623 774,266 -0.10(-10.85%)
Aug 30, 2024 1.020 1.020 0.9500 0.9672 368,425 -0.04(-4.24%)
Aug 29, 2024 0.9500 1.040 0.9507 1.010 443,326 +0.07(+7.28%)
Aug 28, 2024 0.9700 0.9796 0.9368 0.9415 464,298 -0.03(-3.17%)
Aug 27, 2024 1.020 1.024 0.9604 0.9723 523,691 -0.07(-6.51%)
Aug 26, 2024 1.040 1.050 1.020 1.040 319,717 +0.00(+0.00%)
Aug 23, 2024 1.060 1.071 0.9900 1.040 536,150 +0.03(+2.97%)
Aug 22, 2024 1.100 1.110 1.000 1.010 697,401 -0.06(-5.61%)
Aug 21, 2024 0.9900 1.070 0.9850 1.070 412,777 +0.08(+7.55%)
Aug 20, 2024 1.020 1.030 0.9600 0.9949 404,234 -0.03(-2.46%)
Aug 19, 2024 0.9100 1.020 0.9000 1.020 635,519 +0.11(+12.52%)
Aug 16, 2024 0.9100 0.9374 0.8941 0.9065 304,517 +0.00(+0.17%)
Aug 15, 2024 0.8501 0.9198 0.8501 0.9050 355,891 +0.05(+5.72%)
Aug 14, 2024 0.8799 0.8994 0.8443 0.8560 480,459 -0.01(-1.13%)
Aug 13, 2024 0.8001 0.8699 0.7849 0.8658 606,969 +0.08(+9.55%)
Aug 12, 2024 0.8579 0.8699 0.7824 0.7903 487,213 -0.06(-7.22%)
Aug 09, 2024 0.8700 0.8700 0.8441 0.8518 283,612 -0.01(-0.95%)
Aug 08, 2024 0.8699 0.8699 0.8066 0.8600 809,264 +0.06(+7.77%)
Aug 07, 2024 0.8200 0.8549 0.7920 0.7980 793,685 -0.02(-2.67%)
Aug 06, 2024 0.8500 0.8500 0.7942 0.8199 382,973 +0.00(+0.38%)
Aug 05, 2024 0.7900 0.8178 0.7105 0.8168 1,914,280 -0.05(-5.38%)
Aug 02, 2024 0.9300 0.9300 0.8500 0.8632 1,363,389 -0.08(-8.14%)
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.