$1.70 -0.02 (%) Kopin Corp - NASDAQ

Apr. 28, 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
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
3/1/20161.942.001.901.98127,551
2/29/20161.961.991.901.91212,562
2/26/20161.851.931.851.93162,273
2/25/20161.941.941.791.85179,298
2/24/20161.751.851.751.84137,835
2/23/20161.771.891.771.77344,094
2/22/20161.901.901.781.79297,577
2/19/20161.881.921.871.8890,441
2/18/20161.891.911.861.8787,943
2/17/20161.921.981.851.89152,972
2/16/20161.801.971.791.88129,571
2/12/20161.801.811.751.78116,928
2/11/20161.751.831.751.7892,901
2/10/20161.841.881.771.77166,387
2/9/20161.751.881.751.84139,040
2/8/20161.751.791.751.76265,830
2/5/20161.901.961.781.78335,959
2/4/20161.881.941.851.8981,782
2/3/20161.891.961.821.87109,948
2/2/20161.951.961.851.86222,531
2/1/20161.931.991.931.97149,943
1/29/20161.861.951.861.93257,354
1/28/20161.891.941.861.86206,717
1/27/20161.931.961.851.86356,171
1/26/20161.941.961.911.95234,440
1/25/20161.942.001.931.93134,963
1/22/20161.971.991.931.95281,598
1/21/20161.972.001.921.94495,334
1/20/20161.982.001.851.953,081,050
1/19/20162.042.161.952.01441,525
1/15/20162.122.172.012.03557,322
1/14/20162.212.222.122.17246,870
1/13/20162.292.362.182.20341,354
1/12/20162.322.372.242.28304,061
1/11/20162.272.442.272.30351,706
1/8/20162.462.472.262.26604,313
1/7/20162.612.632.462.47366,421
1/6/20162.732.742.622.65290,408
1/5/20162.812.832.712.73175,054
1/4/20162.742.792.692.77515,624
12/31/20152.802.822.712.72349,155
12/30/20152.822.852.682.79499,517
12/29/20152.862.872.792.83126,312
12/28/20152.973.022.792.83469,306
12/24/20153.013.022.992.9953,047
12/23/20152.993.022.983.00106,051
12/22/20153.023.032.963.00238,346
12/21/20153.033.042.953.02271,622
12/18/20152.733.182.733.142,169,882
12/17/20152.772.812.742.75240,286
12/16/20152.772.842.742.75228,464
12/15/20152.722.792.722.77366,271
12/14/20152.742.842.742.75450,385
12/11/20152.672.772.672.76269,810
12/10/20152.742.762.722.74217,816
12/9/20152.762.782.732.75110,641
12/8/20152.782.842.752.7799,259
12/7/20152.862.882.802.80142,284
12/4/20152.872.922.872.8846,884
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center