Kopin Corp $3.91

up +0.05


17/9/2014 04:00 PM  |  NASDAQ : KOPN  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KOPN historical data

Date Open High Low Close Volume
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
9/4/20144.124.384.124.20204,056
9/3/20144.324.364.104.12246,921
9/2/20144.014.323.994.32582,138
8/29/20144.044.043.913.97178,387
8/28/20144.174.224.034.05126,410
8/27/20144.104.304.034.18410,894
8/26/20143.854.253.784.06818,359
8/25/20143.693.853.663.82247,325
8/22/20143.663.743.623.6878,359
8/21/20143.623.713.623.6580,835
8/20/20143.733.733.593.65118,909
8/19/20143.733.793.673.7269,521
8/18/20143.703.733.653.72128,618
8/15/20143.803.803.583.66175,611
8/14/20143.663.763.613.74186,101
8/13/20143.713.723.643.68108,398
8/12/20143.723.733.633.70154,647
8/11/20143.863.893.703.77249,438
8/8/20143.733.833.643.79343,315
8/7/20143.603.953.463.73530,984
8/6/20143.373.533.373.46190,775
8/5/20143.313.393.283.39156,497
8/4/20143.383.403.263.35137,837
8/1/20143.453.493.303.37173,673
7/31/20143.383.513.353.43293,923
7/30/20143.593.593.393.43118,576
7/29/20143.603.703.503.54241,807
7/28/20143.483.693.453.57426,084
7/25/20143.093.483.093.43716,502
7/24/20143.193.213.133.14110,584
7/23/20143.193.253.133.14119,722
7/22/20143.143.213.133.1676,706
7/21/20143.083.153.073.13126,948
7/18/20143.013.113.013.11152,862
7/17/20143.063.243.013.03280,667
7/16/20143.103.133.083.0892,394
7/15/20143.123.143.043.06151,995
7/14/20143.103.133.053.11135,329
7/11/20143.083.133.053.05112,148
7/10/20143.053.163.053.1088,300
7/9/20143.103.183.093.1486,012
7/8/20143.143.163.033.08219,083
7/7/20143.243.273.153.15194,885
7/3/20143.273.353.243.2776,734
7/2/20143.343.383.263.2697,015
7/1/20143.263.403.253.37256,411
6/30/20143.293.293.233.26154,353
6/27/20143.113.343.113.33422,549
6/26/20143.203.223.143.15117,925
6/25/20143.283.353.213.21115,361
6/24/20143.353.433.293.29191,340
6/23/20143.403.433.273.35146,088
6/20/20143.263.313.193.27451,282
6/19/20143.313.313.213.2480,042
6/18/20143.323.343.253.28101,106
6/17/20143.273.383.263.33150,742
6/16/20143.243.293.203.27104,706
6/13/20143.183.283.123.26143,843
6/12/20143.253.253.133.15177,561
6/11/20143.293.343.183.24140,132
6/10/20143.413.413.293.31165,870
6/9/20143.323.473.323.41208,328
6/6/20143.303.463.253.34326,918
6/5/20143.083.293.053.25234,190
6/4/20143.003.123.003.09109,225
6/3/20143.043.073.003.02133,213
6/2/20143.213.213.033.04143,057
5/30/20143.283.283.183.18241,874
5/29/20143.293.333.233.2665,767
5/28/20143.333.333.253.29160,598
5/27/20143.173.403.173.35283,606
5/23/20143.063.193.063.1788,472
5/22/20142.993.142.983.08115,053
5/21/20143.043.052.952.99133,577
5/20/20143.053.103.013.03254,119
5/19/20143.003.132.973.08137,119
5/16/20142.913.012.913.01150,056
5/15/20142.932.992.902.92177,058
5/14/20143.043.052.952.96257,791
5/13/20143.143.153.033.05392,544
5/12/20143.033.203.033.13199,104
5/9/20143.003.093.003.00242,662
5/8/20143.143.183.053.05197,369
5/7/20143.193.243.103.13128,091
5/6/20143.163.263.113.15251,011
5/5/20143.203.323.173.19129,856
5/2/20143.253.273.183.25139,629
5/1/20143.243.353.163.22264,437
4/30/20143.193.293.153.26232,673
4/29/20143.223.333.183.22172,661
4/28/20143.293.353.153.18216,586
Trading Center