$3.38 +0.13 (%) Kopin Corp - NASDAQ

Dec. 18, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOPN historical data

Date Open High Low Close Volume
12/17/20143.203.303.153.25272,088
12/16/20143.253.253.173.17227,188
12/15/20143.343.343.213.24156,216
12/12/20143.313.393.303.31116,048
12/11/20143.413.483.353.38103,587
12/10/20143.553.573.363.37127,075
12/9/20143.323.583.303.56145,686
12/8/20143.543.583.373.37107,833
12/5/20143.483.603.483.54107,440
12/4/20143.443.533.423.49153,033
12/3/20143.473.593.433.45154,887
12/2/20143.303.473.303.44127,410
12/1/20143.423.433.313.31169,118
11/28/20143.533.543.403.41110,191
11/26/20143.563.603.483.54157,039
11/25/20143.553.593.463.54456,519
11/24/20143.593.683.413.52205,201
11/21/20143.593.693.453.60244,739
11/20/20143.403.533.403.52127,308
11/19/20143.513.513.413.43153,102
11/18/20143.513.573.453.53147,298
11/17/20143.483.513.433.49141,143
11/14/20143.633.633.483.50147,775
11/13/20143.673.813.593.64241,635
11/12/20143.713.743.603.66217,466
11/11/20143.753.763.653.75198,133
11/10/20143.513.743.493.73145,790
11/7/20143.583.583.443.50257,594
11/6/20143.663.683.553.60132,211
11/5/20143.703.793.573.69188,798
11/4/20143.713.783.603.62122,215
11/3/20143.783.813.613.75212,743
10/31/20143.763.803.643.80285,363
10/30/20143.543.663.493.65137,657
10/29/20143.603.613.443.56239,444
10/28/20143.343.623.273.60222,418
10/27/20143.353.363.263.3098,249
10/24/20143.303.423.223.36226,179
10/23/20143.243.333.243.29160,848
10/22/20143.253.253.153.19167,020
10/21/20143.293.393.183.23209,728
10/20/20143.273.373.233.27160,610
10/17/20143.533.543.293.30209,295
10/16/20143.293.523.283.46141,581
10/15/20143.093.343.063.33191,951
10/14/20143.153.293.113.13209,065
10/13/20143.103.243.063.10231,345
10/10/20143.233.273.103.11178,748
10/9/20143.403.403.263.26137,946
10/8/20143.253.423.203.41248,042
10/7/20143.323.323.233.23213,987
10/6/20143.403.433.313.33117,647
10/3/20143.603.603.413.41135,309
10/2/20143.353.583.353.53198,352
10/1/20143.413.453.273.34334,034
9/30/20143.513.653.383.40314,788
9/29/20143.463.563.413.49222,881
9/26/20143.503.613.463.49152,523
9/25/20143.613.683.503.52313,961
9/24/20143.523.693.513.61131,863
9/23/20143.643.743.523.52248,419
9/22/20143.773.843.623.64174,848
9/19/20144.004.053.753.80471,056
9/18/20143.944.013.894.00133,433
9/17/20143.884.023.863.91110,087
9/16/20143.883.903.793.86166,549
9/15/20143.893.953.813.90178,543
9/12/20144.054.163.873.91197,301
9/11/20143.984.023.884.01178,675
9/10/20144.054.073.913.99137,471
9/9/20144.244.294.054.05293,563
9/8/20144.154.334.114.26211,426
9/5/20144.164.264.124.15178,723
9/4/20144.124.384.124.20204,056
9/3/20144.324.364.104.12246,921
9/2/20144.014.323.994.32582,138
8/29/20144.044.043.913.97178,387
8/28/20144.174.224.034.05126,410
8/27/20144.104.304.034.18410,894
8/26/20143.854.253.784.06818,359
8/25/20143.693.853.663.82247,325
8/22/20143.663.743.623.6878,359
8/21/20143.623.713.623.6580,835
8/20/20143.733.733.593.65118,909
8/19/20143.733.793.673.7269,521
8/18/20143.703.733.653.72128,618
8/15/20143.803.803.583.66175,611
8/14/20143.663.763.613.74186,101
8/13/20143.713.723.643.68108,398
8/12/20143.723.733.633.70154,647
8/11/20143.863.893.703.77249,438
8/8/20143.733.833.643.79343,315
8/7/20143.603.953.463.73530,984
8/6/20143.373.533.373.46190,775
8/5/20143.313.393.283.39156,497
8/4/20143.383.403.263.35137,837
8/1/20143.453.493.303.37173,673
7/31/20143.383.513.353.43293,923
7/30/20143.593.593.393.43118,576
7/29/20143.603.703.503.54241,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center