Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kopin Cp (NQ: KOPN )

0.8051 +0.0051 (+0.64%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.300 1.400 1.270 1.380 264,063 +0.08(+6.15%)
Jan 30, 2019 1.280 1.350 1.260 1.300 209,101 +0.04(+3.17%)
Jan 29, 2019 1.300 1.320 1.260 1.260 169,474 -0.04(-3.08%)
Jan 28, 2019 1.320 1.360 1.290 1.300 175,502 -0.02(-1.52%)
Jan 25, 2019 1.300 1.370 1.290 1.320 186,800 +0.04(+3.13%)
Jan 24, 2019 1.270 1.320 1.260 1.280 109,366 +0.02(+1.59%)
Jan 23, 2019 1.260 1.300 1.250 1.260 90,729 +0.00(+0.00%)
Jan 22, 2019 1.330 1.330 1.230 1.260 291,480 -0.06(-4.55%)
Jan 18, 2019 1.300 1.350 1.290 1.320 193,100 +0.02(+1.54%)
Jan 17, 2019 1.310 1.370 1.290 1.300 267,574 -0.01(-0.76%)
Jan 16, 2019 1.270 1.370 1.270 1.310 164,346 +0.06(+4.80%)
Jan 15, 2019 1.330 1.350 1.230 1.250 216,059 -0.04(-3.10%)
Jan 14, 2019 1.400 1.420 1.290 1.290 300,805 -0.11(-7.86%)
Jan 11, 2019 1.300 1.450 1.300 1.400 483,700 +0.10(+7.69%)
Jan 10, 2019 1.270 1.316 1.220 1.300 203,322 +0.03(+2.36%)
Jan 09, 2019 1.310 1.380 1.210 1.270 440,442 -0.02(-1.55%)
Jan 08, 2019 1.250 1.320 1.200 1.290 696,991 +0.06(+4.88%)
Jan 07, 2019 1.160 1.250 1.156 1.230 365,078 +0.09(+7.89%)
Jan 04, 2019 1.080 1.160 1.050 1.140 447,300 +0.09(+8.57%)
Jan 03, 2019 1.100 1.110 1.040 1.050 160,993 -0.05(-4.55%)
Jan 02, 2019 1.010 1.140 1.010 1.100 202,758 +0.10(+10.00%)
Dec 31, 2018 1.090 1.090 0.9800 1.000 899,400 -0.10(-9.09%)
Dec 28, 2018 1.130 1.150 1.080 1.100 406,400 -0.04(-3.51%)
Dec 27, 2018 1.070 1.150 1.069 1.140 386,666 +0.04(+3.64%)
Dec 26, 2018 0.9800 1.200 0.9800 1.100 729,455 +0.12(+12.24%)
Dec 24, 2018 0.9700 1.060 0.9700 0.9800 605,400 +0.01(+1.03%)
Dec 21, 2018 1.170 1.250 0.9600 0.9700 1,658,400 -0.21(-17.80%)
Dec 20, 2018 1.350 1.400 1.180 1.180 1,132,633 -0.17(-12.59%)
Dec 19, 2018 1.370 1.450 1.350 1.350 206,325 -0.03(-2.17%)
Dec 18, 2018 1.410 1.490 1.360 1.380 301,159 -0.07(-4.83%)
Dec 17, 2018 1.420 1.500 1.390 1.450 259,681 +0.04(+2.84%)
Dec 14, 2018 1.430 1.480 1.400 1.410 249,200 -0.02(-1.40%)
Dec 13, 2018 1.400 1.440 1.390 1.430 179,762 +0.04(+2.88%)
Dec 12, 2018 1.450 1.500 1.370 1.390 326,129 -0.03(-2.11%)
Dec 11, 2018 1.420 1.470 1.400 1.420 252,461 +0.01(+0.71%)
Dec 10, 2018 1.460 1.570 1.400 1.410 233,205 -0.04(-2.76%)
Dec 07, 2018 1.510 1.560 1.430 1.450 196,100 -0.07(-4.61%)
Dec 06, 2018 1.470 1.560 1.470 1.520 175,245 +0.02(+1.33%)
Dec 04, 2018 1.630 1.640 1.460 1.500 320,200 -0.12(-7.41%)
Dec 03, 2018 1.670 1.700 1.600 1.620 214,394 -0.04(-2.41%)
Nov 30, 2018 1.690 1.700 1.630 1.660 392,400 -0.03(-1.78%)
Nov 29, 2018 1.710 1.740 1.650 1.690 211,266 -0.02(-1.17%)
Nov 28, 2018 1.620 1.720 1.540 1.710 575,041 +0.09(+5.56%)
Nov 27, 2018 1.630 1.650 1.600 1.620 197,762 -0.03(-1.82%)
Nov 26, 2018 1.760 1.760 1.640 1.650 189,577 -0.06(-3.51%)
Nov 23, 2018 1.650 1.770 1.650 1.710 126,900 +0.05(+3.01%)
Nov 21, 2018 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 20, 2018 1.580 1.670 1.580 1.660 165,120 +0.04(+2.47%)
Nov 19, 2018 1.630 1.648 1.580 1.620 216,028 -0.02(-1.22%)
Nov 16, 2018 1.710 1.720 1.610 1.640 366,900 -0.09(-5.20%)
Nov 15, 2018 1.610 1.740 1.610 1.730 219,455 +0.10(+6.13%)
Nov 14, 2018 1.760 1.760 1.610 1.630 351,022 -0.10(-5.78%)
Nov 13, 2018 1.690 1.770 1.670 1.730 426,812 +0.07(+4.22%)
Nov 12, 2018 1.830 1.881 1.660 1.660 503,503 -0.19(-10.27%)
Nov 09, 2018 1.960 1.970 1.840 1.850 296,400 -0.10(-5.13%)
Nov 08, 2018 2.000 2.050 1.920 1.950 631,093 -0.38(-16.31%)
Nov 07, 2018 2.250 2.330 2.240 2.330 285,247 +0.07(+3.10%)
Nov 06, 2018 2.300 2.310 2.245 2.260 108,699 -0.04(-1.74%)
Nov 05, 2018 2.300 2.330 2.234 2.300 160,336 +0.01(+0.44%)
Nov 02, 2018 2.230 2.350 2.210 2.290 192,700 +0.07(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.