$1.78 0.00 (%) Kopin Corp - NASDAQ

Feb. 12, 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
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
12/3/20152.892.942.872.8885,619
12/2/20152.942.962.862.8782,363
12/1/20152.882.952.882.9240,245
11/30/20152.942.962.852.87146,734
11/27/20152.932.972.912.9535,782
11/25/20152.902.972.892.9580,180
11/24/20152.852.952.832.9080,348
11/23/20152.832.892.832.8790,005
11/20/20152.862.902.832.85114,503
11/19/20152.842.882.822.8451,304
11/18/20152.782.912.782.86218,616
11/17/20152.892.892.792.79145,713
11/16/20152.892.952.872.90126,372
11/13/20152.882.932.872.9144,087
11/12/20152.982.992.922.92125,315
11/11/20153.003.042.963.0151,007
11/10/20153.083.083.003.00116,656
11/9/20153.133.133.043.0946,390
11/6/20153.023.152.993.13118,346
11/5/20153.003.073.003.0661,270
11/4/20153.023.052.963.03182,447
11/3/20152.973.152.873.05310,790
11/2/20152.652.882.652.86249,216
10/30/20152.792.842.662.67310,714
10/29/20152.912.942.752.77274,294
10/28/20152.893.002.842.94216,202
10/27/20152.953.002.862.87129,262
10/26/20153.063.082.952.96148,761
10/23/20153.093.143.013.09175,428
10/22/20153.033.133.033.10214,121
10/21/20153.113.133.013.0371,063
10/20/20153.063.133.043.1159,620
10/19/20153.063.103.043.0953,965
10/16/20153.123.123.003.0991,698
10/15/20152.963.102.963.10103,412
10/14/20152.953.022.912.97119,427
10/13/20153.053.062.862.98137,588
10/12/20153.083.093.003.0780,626
10/9/20153.123.133.023.10127,377
10/8/20153.053.113.003.10224,611
10/7/20153.033.113.003.07158,536
10/6/20153.083.092.993.03166,082
10/5/20152.963.092.903.07241,549
10/2/20152.983.002.892.93198,159
10/1/20153.143.162.962.99207,873
9/30/20153.173.193.103.14185,382
9/29/20153.163.203.103.13100,158
9/28/20153.213.233.133.18140,818
9/25/20153.303.303.163.2298,840
9/24/20153.073.283.033.27192,714
9/23/20153.153.153.073.1192,705
9/22/20153.153.153.073.1373,891
9/21/20153.173.233.053.1779,702
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center