Kopin Corp $3.59

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : KOPN  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOPN historical data

Date Open High Low Close Volume
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
2/14/20143.983.993.873.9778,001
2/13/20143.893.993.873.9765,616
2/12/20143.863.993.853.93134,069
2/11/20143.823.953.803.85119,080
2/10/20143.633.823.633.80164,109
2/7/20143.763.763.633.64116,845
2/6/20143.593.793.593.76168,663
2/5/20143.633.633.513.56117,960
2/4/20143.653.763.583.65138,477
2/3/20143.853.923.603.64216,030
1/31/20143.884.043.843.84180,922
1/30/20143.954.083.903.97168,396
1/29/20144.004.043.863.91178,749
1/28/20144.014.123.924.07201,725
1/27/20144.074.133.974.0287,433
1/24/20144.254.304.024.04141,559
1/23/20144.244.314.204.3085,974
1/22/20144.284.324.244.2892,084
1/21/20144.294.334.204.2673,413
1/17/20144.354.394.234.2472,481
1/16/20144.464.484.364.3768,323
1/15/20144.314.524.314.49174,729
1/14/20144.144.354.134.32103,264
1/13/20144.114.203.864.11217,159
1/10/20144.114.154.014.14131,646
1/9/20144.204.203.974.10390,627
1/8/20144.184.304.164.18176,838
1/7/20144.244.334.204.21175,230
1/6/20144.414.414.204.23207,988
1/3/20144.264.624.264.37277,061
1/2/20144.194.354.134.30177,338
12/31/20134.194.294.144.22206,348
12/30/20134.214.284.074.21112,154
12/27/20134.274.314.154.20142,043
12/26/20134.244.344.174.2892,961
12/24/20134.244.324.144.20164,554
12/23/20134.074.264.014.25222,074
12/20/20133.914.113.894.06579,919
12/19/20133.913.963.843.89102,869
12/18/20133.913.973.763.93126,927
12/17/20133.604.093.603.93249,243
12/16/20133.553.623.513.55108,833
12/13/20133.523.583.523.54140,298
12/12/20133.573.613.523.5255,346
12/11/20133.713.713.553.5788,073
12/10/20133.733.753.643.69126,390
12/9/20133.853.853.723.7556,699
12/6/20133.823.913.773.8681,288
12/5/20133.673.813.673.7669,791
12/4/20133.813.903.673.7084,637
12/3/20133.853.973.783.8494,429
12/2/20134.074.073.833.84127,708
11/29/20134.014.123.904.0862,908
11/27/20133.754.003.713.9897,730
11/26/20133.663.823.583.78130,475
Trading Center