$3.48 -0.01 (%) Kopin Corp - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOPN historical data

Date Open High Low Close Volume
5/29/20153.473.523.433.48108,030
5/28/20153.513.553.433.4999,296
5/27/20153.503.503.413.5079,738
5/26/20153.433.523.303.46185,936
5/22/20153.543.563.463.47118,303
5/21/20153.523.603.523.5386,494
5/20/20153.593.603.533.54116,422
5/19/20153.703.713.593.5998,923
5/18/20153.633.753.623.72132,225
5/15/20153.663.753.633.65112,402
5/14/20153.713.723.633.68128,190
5/13/20153.683.733.603.67146,694
5/12/20153.603.683.523.66171,992
5/11/20153.603.673.573.59121,637
5/8/20153.803.803.593.62144,524
5/7/20153.673.793.673.77284,841
5/6/20153.533.713.533.67356,033
5/5/20153.363.463.303.30211,485
5/4/20153.353.473.333.37181,655
5/1/20153.373.503.343.34127,302
4/30/20153.483.543.323.32212,011
4/29/20153.553.623.483.50137,051
4/28/20153.563.623.553.6092,823
4/27/20153.623.753.563.56116,407
4/24/20153.663.713.613.6491,384
4/23/20153.613.673.593.67107,660
4/22/20153.633.663.563.6433,623
4/21/20153.763.763.633.6553,728
4/20/20153.673.783.553.74112,931
4/17/20153.683.713.603.63112,570
4/16/20153.673.763.623.7277,150
4/15/20153.633.763.613.68140,372
4/14/20153.583.643.533.60103,963
4/13/20153.723.733.533.56115,459
4/10/20153.653.803.603.70114,008
4/9/20153.583.613.553.6144,749
4/8/20153.543.623.503.6070,475
4/7/20153.603.653.523.5590,037
4/6/20153.613.733.563.5986,925
4/2/20153.623.763.613.65132,333
4/1/20153.473.643.433.60221,482
3/31/20153.523.613.463.5270,631
3/30/20153.483.583.433.57163,246
3/27/20153.463.523.413.48121,312
3/26/20153.463.543.453.46129,754
3/25/20153.633.663.463.48192,381
3/24/20153.693.723.623.67130,896
3/23/20153.673.723.653.70138,315
3/20/20153.723.773.693.70216,782
3/19/20153.753.783.673.69113,336
3/18/20153.703.783.613.78256,408
3/17/20153.663.753.663.74100,700
3/16/20153.833.833.663.69152,560
3/13/20153.793.823.673.81198,601
3/12/20153.793.813.663.81195,795
3/11/20154.344.343.473.75486,703
3/10/20154.014.223.954.14386,050
3/9/20154.154.194.034.05209,395
3/6/20154.124.164.074.14175,053
3/5/20154.154.214.064.19177,376
3/4/20154.184.204.084.14134,300
3/3/20154.354.354.164.22170,552
3/2/20154.324.454.274.36244,942
2/27/20154.294.384.244.33402,973
2/26/20154.084.304.084.29345,977
2/25/20154.024.113.954.08163,278
2/24/20153.934.023.934.01102,645
2/23/20153.863.953.833.95100,202
2/20/20153.943.943.853.90135,755
2/19/20153.903.963.873.9587,348
2/18/20153.943.983.903.94119,492
2/17/20153.973.983.923.9687,270
2/13/20153.994.053.883.91137,222
2/12/20153.904.023.874.01136,015
2/11/20153.833.923.763.86156,580
2/10/20153.773.893.743.82133,623
2/9/20153.783.883.733.7396,022
2/6/20153.863.953.783.82279,491
2/5/20153.803.933.753.83233,295
2/4/20153.673.803.673.7393,405
2/3/20153.703.903.693.70204,652
2/2/20153.683.803.653.70168,530
1/30/20153.843.913.653.65220,282
1/29/20153.773.893.653.89199,872
1/28/20153.923.923.743.75215,010
1/27/20153.863.923.823.88116,379
1/26/20153.854.003.783.93293,151
1/23/20153.883.903.803.82112,747
1/22/20153.893.923.793.86127,535
1/21/20153.873.913.753.84187,717
1/20/20153.964.013.853.96194,684
1/16/20153.853.993.833.97191,783
1/15/20154.074.073.853.87164,952
1/14/20154.094.133.944.05250,562
1/13/20154.194.273.944.15435,821
1/12/20154.054.233.924.06419,136
1/9/20154.004.163.954.05282,392
1/8/20153.804.143.793.98419,206
1/7/20153.804.083.723.74769,214
1/6/20153.713.743.373.37271,622
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center