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 )

0.7838 -0.0294 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.040 1.100 1.032 1.090 457,808 +0.08(+7.92%)
Mar 30, 2023 1.000 1.040 0.9990 1.010 191,067 +0.02(+2.02%)
Mar 29, 2023 0.9500 0.9999 0.9503 0.9900 220,042 +0.04(+4.18%)
Mar 28, 2023 0.9700 0.9800 0.9503 0.9503 215,625 -0.01(-1.52%)
Mar 27, 2023 0.9700 0.9900 0.9589 0.9650 241,430 -0.01(-1.50%)
Mar 24, 2023 0.9800 0.9810 0.9537 0.9797 261,806 +0.01(+0.79%)
Mar 23, 2023 0.9903 1.010 0.9702 0.9720 308,012 -0.02(-1.85%)
Mar 22, 2023 0.9800 1.020 0.9720 0.9903 643,661 +0.02(+2.31%)
Mar 21, 2023 0.9700 0.9960 0.9600 0.9679 408,575 +0.01(+0.94%)
Mar 20, 2023 0.9787 0.9787 0.9428 0.9589 411,132 +0.02(+2.01%)
Mar 17, 2023 1.050 1.050 0.9400 0.9400 939,188 -0.09(-8.74%)
Mar 16, 2023 1.000 1.060 1.000 1.030 449,755 +0.03(+3.00%)
Mar 15, 2023 1.010 1.030 0.9700 1.000 612,327 -0.01(-0.99%)
Mar 14, 2023 1.050 1.070 0.9800 1.010 762,735 -0.05(-4.72%)
Mar 13, 2023 1.050 1.084 1.020 1.060 369,370 +0.00(+0.00%)
Mar 10, 2023 1.120 1.130 1.050 1.060 549,902 -0.04(-3.64%)
Mar 09, 2023 1.170 1.170 1.100 1.100 337,711 -0.05(-4.35%)
Mar 08, 2023 1.200 1.200 1.150 1.150 197,475 -0.05(-4.17%)
Mar 07, 2023 1.220 1.240 1.190 1.200 295,612 +0.01(+0.84%)
Mar 06, 2023 1.180 1.240 1.170 1.190 405,799 +0.04(+3.48%)
Mar 03, 2023 1.100 1.175 1.100 1.150 304,017 +0.04(+3.60%)
Mar 02, 2023 1.110 1.140 1.095 1.110 563,707 -0.01(-0.89%)
Mar 01, 2023 1.150 1.160 1.120 1.120 280,998 -0.03(-2.61%)
Feb 28, 2023 1.160 1.175 1.110 1.150 395,971 +0.00(+0.00%)
Feb 27, 2023 1.180 1.210 1.150 1.150 293,667 -0.03(-2.54%)
Feb 24, 2023 1.190 1.192 1.160 1.180 293,364 -0.02(-1.67%)
Feb 23, 2023 1.200 1.210 1.170 1.200 165,924 +0.03(+2.56%)
Feb 22, 2023 1.210 1.220 1.160 1.170 359,306 -0.03(-2.50%)
Feb 21, 2023 1.220 1.250 1.200 1.200 550,602 -0.02(-1.64%)
Feb 17, 2023 1.260 1.260 1.200 1.220 200,116 -0.02(-1.61%)
Feb 16, 2023 1.250 1.270 1.215 1.240 315,280 -0.02(-1.59%)
Feb 15, 2023 1.250 1.270 1.240 1.260 332,198 +0.01(+0.80%)
Feb 14, 2023 1.210 1.280 1.208 1.250 298,099 +0.00(+0.00%)
Feb 13, 2023 1.260 1.280 1.232 1.250 234,504 +0.00(+0.00%)
Feb 10, 2023 1.230 1.280 1.220 1.250 285,109 -0.01(-0.79%)
Feb 09, 2023 1.310 1.339 1.240 1.260 346,210 -0.03(-2.33%)
Feb 08, 2023 1.360 1.390 1.270 1.290 494,250 -0.11(-7.86%)
Feb 07, 2023 1.400 1.425 1.330 1.400 400,854 +0.00(+0.00%)
Feb 06, 2023 1.380 1.400 1.350 1.400 440,540 +0.01(+0.72%)
Feb 03, 2023 1.330 1.400 1.300 1.390 704,365 +0.03(+2.21%)
Feb 02, 2023 1.290 1.365 1.260 1.360 1,273,520 +0.11(+8.80%)
Feb 01, 2023 1.210 1.270 1.210 1.250 798,487 +0.05(+4.17%)
Jan 31, 2023 1.170 1.220 1.170 1.200 532,004 +0.05(+4.35%)
Jan 30, 2023 1.240 1.255 1.150 1.150 737,437 -0.09(-7.26%)
Jan 27, 2023 1.200 1.278 1.189 1.240 768,146 +0.03(+2.48%)
Jan 26, 2023 1.200 1.220 1.170 1.210 1,296,134 +0.05(+4.31%)
Jan 25, 2023 1.190 1.210 1.120 1.160 3,449,583 -0.06(-4.92%)
Jan 24, 2023 1.280 1.300 1.220 1.220 727,464 -0.05(-3.94%)
Jan 23, 2023 1.250 1.380 1.240 1.270 1,211,145 +0.04(+3.25%)
Jan 20, 2023 1.270 1.280 1.220 1.230 928,663 -0.01(-0.81%)
Jan 19, 2023 1.390 1.480 1.200 1.240 2,121,183 -0.35(-22.01%)
Jan 18, 2023 1.720 1.740 1.560 1.590 450,397 -0.08(-4.79%)
Jan 17, 2023 1.700 1.730 1.640 1.670 334,435 -0.03(-1.76%)
Jan 13, 2023 1.650 1.740 1.645 1.700 397,880 -0.03(-1.73%)
Jan 12, 2023 1.680 1.730 1.580 1.730 453,241 +0.06(+3.59%)
Jan 11, 2023 1.660 1.700 1.580 1.670 647,422 +0.04(+2.45%)
Jan 10, 2023 1.510 1.630 1.510 1.630 409,054 +0.09(+5.84%)
Jan 09, 2023 1.580 1.620 1.530 1.540 349,556 +0.02(+1.32%)
Jan 06, 2023 1.400 1.530 1.361 1.520 475,117 +0.11(+7.80%)
Jan 05, 2023 1.350 1.435 1.280 1.410 708,229 +0.07(+5.22%)
Jan 04, 2023 1.210 1.355 1.210 1.340 394,965 +0.13(+10.74%)
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.