$2.30 0.00 (%) Kopin Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOPN historical data

Date Open High Low Close Volume
7/22/20162.412.412.272.3081,890
7/21/20162.332.452.272.3078,241
7/20/20162.362.422.262.33235,979
7/19/20162.482.502.372.40192,259
7/18/20162.452.592.442.47335,158
7/15/20162.452.522.412.42263,289
7/14/20162.552.552.402.42207,914
7/13/20162.432.552.372.54329,231
7/12/20162.472.482.402.40241,124
7/11/20162.492.492.372.45121,239
7/8/20162.372.512.372.46356,926
7/7/20162.282.482.282.35378,156
7/6/20162.232.302.212.26320,853
7/5/20162.212.262.212.23144,702
7/1/20162.232.292.212.24157,045
6/30/20162.182.232.162.22171,106
6/29/20162.162.182.112.17185,357
6/28/20162.142.162.062.12198,013
6/27/20162.282.282.132.14254,119
6/24/20162.282.362.112.34869,178
6/23/20162.282.472.282.40397,926
6/22/20162.282.292.172.26244,209
6/21/20162.292.322.232.29182,908
6/20/20162.302.342.242.30229,342
6/17/20162.372.382.262.26444,310
6/16/20162.292.382.252.36314,090
6/15/20162.172.352.152.33360,714
6/14/20162.122.222.122.15236,241
6/13/20162.092.192.052.13378,468
6/10/20162.132.152.052.06246,117
6/9/20162.182.182.132.16182,969
6/8/20162.252.252.162.22215,019
6/7/20162.312.332.212.26191,038
6/6/20162.282.322.272.31288,452
6/3/20162.342.342.262.30315,453
6/2/20162.382.382.272.32471,369
6/1/20162.162.402.122.36765,412
5/31/20162.072.172.052.15901,999
5/27/20162.082.082.012.05272,903
5/26/20162.042.102.022.05286,208
5/25/20162.002.011.962.01321,895
5/24/20162.022.021.952.00608,645
5/23/20161.922.041.912.001,499,944
5/20/20161.791.921.791.88602,151
5/19/20161.901.901.761.76226,535
5/18/20161.751.951.721.86488,821
5/17/20161.731.831.731.73385,084
5/16/20161.721.751.711.74166,593
5/13/20161.661.741.661.70234,700
5/12/20161.711.881.661.67589,145
5/11/20161.641.831.621.70461,115
5/10/20161.721.721.641.65218,483
5/9/20161.761.771.691.70301,479
5/6/20161.651.721.621.72296,013
5/5/20161.581.691.581.64305,084
5/4/20161.721.741.581.58446,381
5/3/20161.681.751.661.68271,899
5/2/20161.681.731.641.68208,110
4/29/20161.691.771.641.66287,608
4/28/20161.721.741.681.70172,090
4/27/20161.671.731.671.72190,586
4/26/20161.681.731.671.73181,152
4/25/20161.761.781.681.68159,898
4/22/20161.681.771.681.76183,717
4/21/20161.651.701.651.67271,445
4/20/20161.711.751.651.65359,264
4/19/20161.741.741.701.70115,178
4/18/20161.791.811.701.71229,637
4/15/20161.821.841.761.77186,822
4/14/20161.881.901.801.83385,953
4/13/20161.851.931.811.86651,322
4/12/20161.861.881.801.81274,893
4/11/20161.851.891.801.83540,038
4/8/20161.651.831.591.76764,513
4/7/20161.671.711.641.64163,505
4/6/20161.641.691.641.69142,667
4/5/20161.641.661.631.64174,315
4/4/20161.701.741.641.64158,261
4/1/20161.621.731.621.69162,584
3/31/20161.681.731.661.66165,039
3/30/20161.711.771.651.67167,906
3/29/20161.591.701.591.69236,661
3/28/20161.591.631.581.58136,270
3/24/20161.601.631.571.60168,993
3/23/20161.701.761.631.63253,291
3/22/20161.721.741.681.69125,218
3/21/20161.791.821.711.72123,961
3/18/20161.751.811.711.80448,895
3/17/20161.731.851.691.71146,680
3/16/20161.731.761.701.72112,725
3/15/20161.831.831.711.72152,093
3/14/20161.761.871.751.83229,261
3/11/20161.711.761.701.76250,016
3/10/20161.741.741.681.69162,342
3/9/20161.681.741.651.71155,889
3/8/20161.731.731.671.68315,213
3/7/20161.851.871.721.74427,486
3/4/20161.841.901.791.81400,328
3/3/20162.072.141.962.01326,226
3/2/20161.962.121.962.07234,811
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center