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

Kopin Corporation - Common Stock (NQ: KOPN )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.270 1.440 1.225 1.430 2,995,954 +0.15(+11.72%)
Dec 24, 2024 1.290 1.290 1.230 1.280 558,432 -0.01(-0.78%)
Dec 23, 2024 1.320 1.340 1.245 1.290 1,367,927 +0.00(+0.00%)
Dec 20, 2024 1.310 1.370 1.210 1.290 3,602,520 -0.03(-2.64%)
Dec 19, 2024 1.380 1.480 1.270 1.325 3,967,331 +0.01(+1.15%)
Dec 18, 2024 1.270 1.420 1.260 1.310 4,098,031 +0.04(+3.15%)
Dec 17, 2024 1.180 1.285 1.140 1.270 2,110,357 +0.09(+7.63%)
Dec 16, 2024 1.100 1.180 1.100 1.180 1,314,250 +0.09(+8.26%)
Dec 13, 2024 1.060 1.120 1.050 1.090 1,428,640 +0.04(+3.81%)
Dec 12, 2024 1.060 1.110 1.040 1.050 1,215,449 -0.05(-4.55%)
Dec 11, 2024 1.110 1.150 1.030 1.100 1,295,927 -0.03(-2.65%)
Dec 10, 2024 1.140 1.220 1.120 1.130 897,405 -0.02(-1.74%)
Dec 09, 2024 1.200 1.250 1.130 1.150 1,468,430 -0.05(-4.17%)
Dec 06, 2024 1.220 1.250 1.150 1.200 997,918 -0.01(-0.83%)
Dec 05, 2024 1.210 1.290 1.190 1.210 1,319,200 +0.02(+1.68%)
Dec 04, 2024 1.220 1.250 1.171 1.190 878,978 -0.04(-3.25%)
Dec 03, 2024 1.160 1.250 1.155 1.230 1,035,183 +0.06(+5.13%)
Dec 02, 2024 1.220 1.320 1.150 1.170 2,173,876 -0.01(-0.85%)
Nov 29, 2024 1.140 1.200 1.130 1.180 1,367,194 +0.08(+7.27%)
Nov 27, 2024 1.010 1.120 1.010 1.100 1,172,058 +0.09(+8.91%)
Nov 26, 2024 1.090 1.110 0.9689 1.010 1,543,670 -0.07(-6.48%)
Nov 25, 2024 1.040 1.100 0.9664 1.080 1,433,907 +0.07(+6.93%)
Nov 22, 2024 1.000 1.060 0.9388 1.010 1,324,526 +0.02(+1.76%)
Nov 21, 2024 1.010 1.040 0.9430 0.9925 1,167,421 +0.02(+1.92%)
Nov 20, 2024 0.8323 1.000 0.8260 0.9738 2,133,346 +0.13(+15.23%)
Nov 19, 2024 0.8300 0.8683 0.7910 0.8451 705,674 +0.02(+2.19%)
Nov 18, 2024 0.8480 0.9043 0.8150 0.8270 667,562 -0.00(-0.22%)
Nov 15, 2024 0.8800 0.8930 0.8100 0.8288 662,061 -0.06(-7.19%)
Nov 14, 2024 0.8780 0.9215 0.8140 0.8930 1,566,992 +0.02(+1.73%)
Nov 13, 2024 0.7023 0.8967 0.7022 0.8778 4,701,172 +0.15(+20.79%)
Nov 12, 2024 0.7740 0.7948 0.7010 0.7267 2,612,191 -0.02(-3.12%)
Nov 11, 2024 0.7600 0.7896 0.7225 0.7501 1,390,645 +0.00(+0.44%)
Nov 08, 2024 0.8000 0.8174 0.6500 0.7468 1,604,017 -0.05(-6.77%)
Nov 07, 2024 0.8000 0.8148 0.7800 0.8010 516,655 +0.01(+0.98%)
Nov 06, 2024 0.8148 0.8269 0.7702 0.7932 627,130 -0.01(-0.91%)
Nov 05, 2024 0.8200 0.8300 0.7942 0.8005 553,263 -0.03(-3.55%)
Nov 04, 2024 0.7900 0.8346 0.7702 0.8300 786,490 +0.04(+5.05%)
Nov 01, 2024 0.7500 0.8191 0.7301 0.7901 524,785 +0.01(+1.29%)
Oct 31, 2024 0.7500 0.7918 0.7001 0.7800 677,146 +0.02(+3.17%)
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 850,052 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.