Kopin Corp $3.12

up +0.02


11/7/2014 10:29 AM  |  NASDAQ : KOPN  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOPN historical data

Date Open High Low Close Volume
7/10/20143.053.163.053.1088,300
7/9/20143.103.183.093.1486,012
7/8/20143.143.163.033.08219,083
7/7/20143.243.273.153.15194,885
7/3/20143.273.353.243.2776,734
7/2/20143.343.383.263.2697,015
7/1/20143.263.403.253.37256,411
6/30/20143.293.293.233.26154,353
6/27/20143.113.343.113.33422,549
6/26/20143.203.223.143.15117,925
6/25/20143.283.353.213.21115,361
6/24/20143.353.433.293.29191,340
6/23/20143.403.433.273.35146,088
6/20/20143.263.313.193.27451,282
6/19/20143.313.313.213.2480,042
6/18/20143.323.343.253.28101,106
6/17/20143.273.383.263.33150,742
6/16/20143.243.293.203.27104,706
6/13/20143.183.283.123.26143,843
6/12/20143.253.253.133.15177,561
6/11/20143.293.343.183.24140,132
6/10/20143.413.413.293.31165,870
6/9/20143.323.473.323.41208,328
6/6/20143.303.463.253.34326,918
6/5/20143.083.293.053.25234,190
6/4/20143.003.123.003.09109,225
6/3/20143.043.073.003.02133,213
6/2/20143.213.213.033.04143,057
5/30/20143.283.283.183.18241,874
5/29/20143.293.333.233.2665,767
5/28/20143.333.333.253.29160,598
5/27/20143.173.403.173.35283,606
5/23/20143.063.193.063.1788,472
5/22/20142.993.142.983.08115,053
5/21/20143.043.052.952.99133,577
5/20/20143.053.103.013.03254,119
5/19/20143.003.132.973.08137,119
5/16/20142.913.012.913.01150,056
5/15/20142.932.992.902.92177,058
5/14/20143.043.052.952.96257,791
5/13/20143.143.153.033.05392,544
5/12/20143.033.203.033.13199,104
5/9/20143.003.093.003.00242,662
5/8/20143.143.183.053.05197,369
5/7/20143.193.243.103.13128,091
5/6/20143.163.263.113.15251,011
5/5/20143.203.323.173.19129,856
5/2/20143.253.273.183.25139,629
5/1/20143.243.353.163.22264,437
4/30/20143.193.293.153.26232,673
4/29/20143.223.333.183.22172,661
4/28/20143.293.353.153.18216,586
4/25/20143.363.403.253.28187,855
4/24/20143.533.533.373.39138,991
4/23/20143.573.583.493.50105,988
4/22/20143.553.663.533.5988,538
4/21/20143.543.603.503.5656,561
4/17/20143.503.653.403.53145,726
4/16/20143.473.533.383.50110,030
4/15/20143.483.513.303.44124,239
4/14/20143.553.573.403.45171,185
4/11/20143.543.713.453.49189,822
4/10/20143.823.823.603.60195,584
4/9/20143.633.823.613.80178,229
4/8/20143.533.743.533.62240,186
4/7/20143.563.623.503.51223,974
4/4/20143.763.763.563.56254,399
4/3/20143.783.823.693.73129,163
4/2/20143.823.823.753.7989,366
4/1/20143.793.923.783.82222,745
3/31/20143.763.943.743.78305,474
3/28/20143.853.913.653.74272,761
3/27/20143.893.973.783.87304,098
3/26/20144.044.233.903.91426,026
3/25/20143.974.043.903.9690,874
3/24/20144.024.073.823.95131,152
3/21/20144.064.153.954.00555,243
3/20/20143.914.063.884.0393,375
3/19/20143.974.033.883.9068,732
3/18/20143.893.993.853.93171,057
3/17/20143.964.043.873.87122,842
3/14/20143.854.013.853.9488,980
3/13/20144.024.023.773.88197,524
3/12/20143.994.033.864.00198,220
3/11/20144.054.083.953.95174,757
3/10/20144.034.224.014.06281,175
3/7/20144.144.144.024.0670,613
3/6/20144.164.164.014.1077,733
3/5/20144.184.184.034.13128,545
3/4/20144.044.284.044.21300,170
3/3/20143.954.043.853.97185,984
2/28/20144.114.173.993.99241,068
2/27/20144.054.124.014.10141,232
2/26/20144.014.194.014.08214,512
2/25/20144.164.253.963.99195,184
2/24/20144.304.384.124.14372,344
2/21/20144.474.544.254.30344,096
2/20/20144.314.754.254.44730,287
2/19/20144.254.274.154.20283,404
2/18/20143.954.293.954.17334,123
Trading Center