$3.05 +0.01 (%) Kopin Corp - NASDAQ

Sep. 4, 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
9/4/20153.023.083.023.0591,806
9/3/20153.023.152.993.04164,068
9/2/20153.003.052.913.04170,450
9/1/20153.043.102.912.96254,550
8/31/20153.073.123.033.10264,373
8/28/20152.823.062.823.06182,821
8/27/20152.852.962.822.84215,120
8/26/20152.852.852.752.85205,224
8/25/20153.003.002.722.75200,076
8/24/20152.822.932.802.78454,514
8/21/20152.862.952.842.88394,588
8/20/20152.932.972.842.86330,228
8/19/20152.852.902.812.84203,791
8/18/20152.812.982.772.85473,336
8/17/20152.662.872.662.79840,218
8/14/20152.662.752.642.66356,469
8/13/20152.812.822.662.67256,822
8/12/20152.602.822.502.81539,265
8/11/20152.742.752.592.60279,293
8/10/20152.782.922.732.76246,838
8/7/20152.802.882.782.78145,365
8/6/20152.882.922.762.83285,539
8/5/20153.103.102.882.90260,994
8/4/20152.853.232.853.07537,236
8/3/20153.013.092.782.78295,776
7/31/20153.013.082.972.98154,695
7/30/20152.953.062.953.02120,708
7/29/20152.963.102.952.95141,113
7/28/20152.943.002.882.96120,804
7/27/20152.953.002.942.9483,105
7/24/20153.013.092.942.95206,509
7/23/20153.043.113.023.0386,919
7/22/20153.163.172.983.04247,436
7/21/20153.163.233.153.16113,167
7/20/20153.303.313.143.18182,635
7/17/20153.323.363.263.2895,817
7/16/20153.303.333.273.30128,840
7/15/20153.403.413.273.2991,817
7/14/20153.413.453.303.41125,381
7/13/20153.363.453.343.44129,142
7/10/20153.273.353.273.3398,898
7/9/20153.323.403.253.25248,521
7/8/20153.323.413.253.30566,772
7/7/20153.413.423.303.34194,242
7/6/20153.373.423.353.39138,205
7/2/20153.443.443.343.3690,089
7/1/20153.453.503.383.41157,967
6/30/20153.433.483.383.45141,022
6/29/20153.613.613.413.42155,629
6/26/20153.713.713.543.61442,985
6/25/20153.693.703.603.6986,499
6/24/20153.693.693.623.65131,658
6/23/20153.673.733.633.67135,213
6/22/20153.593.733.593.65395,429
6/19/20153.643.643.543.58281,491
6/18/20153.683.723.583.63275,119
6/17/20153.593.653.553.65132,263
6/16/20153.553.593.503.56108,214
6/15/20153.563.573.503.54114,672
6/12/20153.583.603.513.59118,468
6/11/20153.523.583.513.5776,668
6/10/20153.523.603.503.54240,260
6/9/20153.483.523.383.49168,092
6/8/20153.623.663.433.45323,719
6/5/20153.493.613.403.59371,120
6/4/20153.463.503.433.47114,666
6/3/20153.493.563.433.52133,611
6/2/20153.423.503.403.4680,578
6/1/20153.523.523.363.46364,693
5/29/20153.473.523.433.48108,030
5/28/20153.513.553.433.4999,296
5/27/20153.503.503.413.5079,738
5/26/20153.433.523.303.46185,936
5/22/20153.543.563.463.47118,303
5/21/20153.523.603.523.5386,494
5/20/20153.593.603.533.54116,422
5/19/20153.703.713.593.5998,923
5/18/20153.633.753.623.72132,225
5/15/20153.663.753.633.65112,402
5/14/20153.713.723.633.68128,190
5/13/20153.683.733.603.67146,694
5/12/20153.603.683.523.66171,992
5/11/20153.603.673.573.59121,637
5/8/20153.803.803.593.62144,524
5/7/20153.673.793.673.77284,841
5/6/20153.533.713.533.67356,033
5/5/20153.363.463.303.30211,485
5/4/20153.353.473.333.37181,655
5/1/20153.373.503.343.34127,302
4/30/20153.483.543.323.32212,011
4/29/20153.553.623.483.50137,051
4/28/20153.563.623.553.6092,823
4/27/20153.623.753.563.56116,407
4/24/20153.663.713.613.6491,384
4/23/20153.613.673.593.67107,660
4/22/20153.633.663.563.6433,623
4/21/20153.763.763.633.6553,728
4/20/20153.673.783.553.74112,931
4/17/20153.683.713.603.63112,570
4/16/20153.673.763.623.7277,150
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!