$2.16 -0.07 (%) Kopin Corp - NASDAQ

Aug. 31, 2016 | 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
8/30/20162.172.252.152.23121,140
8/29/20162.232.232.162.1874,064
8/26/20162.282.352.192.23155,996
8/25/20162.222.282.212.2689,393
8/24/20162.222.292.202.23121,496
8/23/20162.222.282.212.2480,092
8/22/20162.192.252.182.2099,924
8/19/20162.272.292.212.22121,802
8/18/20162.282.292.242.2895,658
8/17/20162.292.302.202.25151,333
8/16/20162.172.292.162.28237,822
8/15/20162.132.202.112.18109,117
8/12/20162.072.152.072.1294,180
8/11/20162.052.092.052.07116,995
8/10/20162.092.122.032.05205,629
8/9/20162.062.102.052.06257,782
8/8/20162.152.162.042.07233,057
8/5/20162.142.162.082.10301,742
8/4/20162.062.122.022.08405,663
8/3/20162.032.142.012.06250,909
8/2/20162.202.272.002.04684,274
8/1/20162.362.392.302.33160,368
7/29/20162.502.502.332.33414,060
7/28/20162.482.512.362.50242,282
7/27/20162.472.532.412.49256,839
7/26/20162.292.462.272.44193,205
7/25/20162.312.312.252.26101,992
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center