$3.89 +0.14 (%) Kopin Corp - NASDAQ

Jan. 29, 2015 | 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
1/28/20153.923.923.743.75215,010
1/27/20153.863.923.823.88116,379
1/26/20153.854.003.783.93293,151
1/23/20153.883.903.803.82112,747
1/22/20153.893.923.793.86127,535
1/21/20153.873.913.753.84187,717
1/20/20153.964.013.853.96194,684
1/16/20153.853.993.833.97191,783
1/15/20154.074.073.853.87164,952
1/14/20154.094.133.944.05250,562
1/13/20154.194.273.944.15435,821
1/12/20154.054.233.924.06419,136
1/9/20154.004.163.954.05282,392
1/8/20153.804.143.793.98419,206
1/7/20153.804.083.723.74769,214
1/6/20153.713.743.373.37271,622
1/5/20153.643.823.643.71293,625
1/2/20153.653.703.573.66130,048
12/31/20143.463.683.383.62225,603
12/30/20143.583.583.403.44176,799
12/29/20143.583.623.523.60163,016
12/26/20143.523.643.413.59167,754
12/24/20143.473.493.463.4838,063
12/23/20143.383.583.313.47193,829
12/22/20143.353.413.313.35122,330
12/19/20143.373.413.253.36546,742
12/18/20143.303.403.263.38113,052
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center