$3.53 +0.08 (%) Kopin Corp - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOPN historical data

Date Open High Low Close Volume
1/13/20173.473.603.473.53159,719
1/12/20173.503.533.383.45230,890
1/11/20173.433.523.413.50219,361
1/10/20173.393.473.353.45186,013
1/9/20173.333.503.333.41370,936
1/6/20173.533.553.383.43423,388
1/5/20173.493.653.383.60679,123
1/4/20173.513.523.163.50787,403
1/3/20173.003.603.003.402,096,698
12/30/20162.942.962.812.84173,847
12/29/20162.902.952.802.93305,861
12/28/20163.003.002.852.91200,806
12/27/20162.753.002.722.96566,291
12/23/20162.582.742.582.73115,962
12/22/20162.702.732.602.61124,530
12/21/20162.722.722.682.7087,627
12/20/20162.742.792.642.73208,146
12/19/20162.602.782.602.71232,142
12/16/20162.832.832.472.602,073,020
12/15/20162.742.842.702.80278,530
12/14/20162.802.822.652.73217,897
12/13/20162.802.872.722.85224,975
12/12/20162.942.972.752.80275,002
12/9/20162.873.002.822.93467,467
12/8/20162.752.942.742.91363,756
12/7/20162.732.802.682.78363,387
12/6/20162.572.742.552.73279,418
12/5/20162.482.562.472.56250,065
12/2/20162.582.582.432.44165,980
12/1/20162.552.662.462.58209,547
11/30/20162.592.682.502.56143,234
11/29/20162.752.752.592.60115,527
11/28/20162.772.772.642.75230,946
11/25/20162.802.832.682.7591,355
11/23/20162.762.772.592.75229,741
11/22/20162.882.882.632.72225,208
11/21/20162.662.702.522.69253,613
11/18/20162.682.732.582.68355,588
11/17/20162.482.682.452.66438,377
11/16/20162.442.502.442.48233,016
11/15/20162.462.492.352.47369,271
11/14/20162.332.432.282.43261,216
11/11/20162.082.282.072.28443,597
11/10/20162.072.111.952.09365,474
11/9/20161.952.031.932.02232,636
11/8/20162.032.072.012.02153,540
11/7/20162.032.052.002.05229,948
11/4/20162.002.031.991.99292,338
11/3/20162.182.182.002.00127,271
11/2/20162.052.102.012.01200,669
11/1/20162.092.122.052.07121,859
10/31/20162.082.202.072.09319,219
10/28/20162.142.152.072.09194,254
10/27/20162.142.372.132.15324,943
10/26/20162.102.102.042.09228,379
10/25/20162.092.122.082.10116,504
10/24/20162.152.172.062.08240,465
10/21/20162.072.162.062.14163,021
10/20/20162.122.152.072.07262,155
10/19/20162.102.142.092.12188,215
10/18/20162.092.122.082.11112,733
10/17/20162.202.212.082.10247,734
10/14/20162.192.232.172.20118,617
10/13/20162.182.222.162.19133,774
10/12/20162.222.232.172.2188,496
10/11/20162.192.262.152.23133,871
10/10/20162.182.252.182.23117,584
10/7/20162.202.202.132.1787,892
10/6/20162.142.202.112.19145,845
10/5/20162.192.202.132.1797,576
10/4/20162.162.192.132.15121,177
10/3/20162.162.212.132.15234,847
9/30/20162.112.212.072.18335,142
9/29/20162.172.172.122.12145,704
9/28/20162.152.212.152.15145,813
9/27/20162.132.192.112.18121,422
9/26/20162.172.182.102.12144,152
9/23/20162.292.292.162.17120,942
9/22/20162.282.282.212.27255,250
9/21/20162.102.282.092.27242,833
9/20/20162.072.092.042.09102,602
9/19/20162.072.082.042.0480,516
9/16/20162.082.092.042.08498,072
9/15/20162.092.102.052.08106,082
9/14/20162.082.132.062.07157,389
9/13/20162.122.162.072.08142,574
9/12/20162.102.232.102.14170,481
9/9/20162.242.242.112.13279,159
9/8/20162.302.302.232.26103,835
9/7/20162.292.312.252.29155,554
9/6/20162.292.302.232.27113,752
9/2/20162.182.262.182.26122,982
9/1/20162.162.242.162.20172,019
8/31/20162.272.282.162.16474,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center