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 )

0.7501 -0.0470 (-5.90%)
Streaming Delayed Price Updated: 1:53 PM 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 (%)
May 31, 2018 3.440 3.660 3.440 3.530 688,546 +0.10(+2.92%)
May 30, 2018 3.430 3.500 3.410 3.430 441,768 +0.02(+0.59%)
May 29, 2018 3.320 3.440 3.320 3.410 508,836 +0.07(+2.10%)
May 25, 2018 3.340 3.340 3.340 0 +0.03(+0.91%)
May 24, 2018 3.320 3.350 3.270 3.310 194,903 -0.01(-0.30%)
May 23, 2018 3.300 3.370 3.210 3.320 184,615 +0.03(+0.91%)
May 22, 2018 3.340 3.360 3.280 3.290 157,032 -0.05(-1.50%)
May 21, 2018 3.350 3.420 3.285 3.340 163,797 +0.01(+0.30%)
May 18, 2018 3.330 3.370 3.270 3.330 339,950 +0.02(+0.60%)
May 17, 2018 3.290 3.350 3.260 3.310 186,804 +0.03(+0.91%)
May 16, 2018 3.220 3.307 3.195 3.280 251,400 +0.07(+2.18%)
May 15, 2018 3.210 3.250 3.150 3.210 252,584 -0.01(-0.31%)
May 14, 2018 3.330 3.380 3.220 3.220 192,416 -0.11(-3.30%)
May 11, 2018 3.330 3.340 3.234 3.330 359,843 -0.07(-2.06%)
May 10, 2018 3.410 3.450 3.360 3.400 373,469 +0.01(+0.29%)
May 09, 2018 3.180 3.390 3.143 3.390 515,517 +0.20(+6.27%)
May 08, 2018 3.330 3.330 3.110 3.190 462,429 -0.13(-3.92%)
May 07, 2018 3.400 3.430 3.310 3.320 271,127 -0.04(-1.19%)
May 04, 2018 3.350 3.440 3.250 3.360 342,667 +0.00(+0.00%)
May 03, 2018 3.380 3.410 3.300 3.360 198,290 -0.02(-0.59%)
May 02, 2018 3.330 3.450 3.330 3.380 257,396 +0.05(+1.50%)
May 01, 2018 3.290 3.330 3.240 3.330 231,752 +0.02(+0.60%)
Apr 30, 2018 3.340 3.350 3.290 3.310 244,051 -0.02(-0.60%)
Apr 27, 2018 3.210 3.360 3.160 3.330 316,831 +0.13(+4.06%)
Apr 26, 2018 3.200 3.240 3.160 3.200 249,739 +0.03(+0.95%)
Apr 25, 2018 3.150 3.180 3.080 3.170 269,976 +0.02(+0.63%)
Apr 24, 2018 3.200 3.250 3.100 3.150 418,807 -0.05(-1.56%)
Apr 23, 2018 3.200 3.250 3.145 3.200 186,712 -0.01(-0.31%)
Apr 20, 2018 3.330 3.330 3.160 3.210 315,825 -0.12(-3.60%)
Apr 19, 2018 3.400 3.400 3.290 3.330 287,990 -0.09(-2.63%)
Apr 18, 2018 3.460 3.490 3.350 3.420 227,327 -0.02(-0.58%)
Apr 17, 2018 3.350 3.445 3.340 3.440 374,822 +0.10(+2.99%)
Apr 16, 2018 3.370 3.410 3.260 3.340 217,164 +0.00(+0.00%)
Apr 13, 2018 3.290 3.360 3.247 3.340 295,370 +0.06(+1.83%)
Apr 12, 2018 3.210 3.290 3.171 3.280 219,984 +0.08(+2.50%)
Apr 11, 2018 3.140 3.230 3.130 3.200 229,482 +0.06(+1.91%)
Apr 10, 2018 3.050 3.150 3.010 3.140 369,878 +0.13(+4.32%)
Apr 09, 2018 3.080 3.100 2.990 3.010 330,005 -0.04(-1.31%)
Apr 06, 2018 3.020 3.120 3.000 3.050 370,180 -0.01(-0.33%)
Apr 05, 2018 3.170 3.170 3.010 3.060 447,533 -0.06(-1.92%)
Apr 04, 2018 3.000 3.140 2.970 3.120 448,723 +0.07(+2.30%)
Apr 03, 2018 3.160 3.190 3.000 3.050 562,278 -0.08(-2.56%)
Apr 02, 2018 3.100 3.190 3.040 3.130 592,133 +0.01(+0.32%)
Mar 29, 2018 3.120 3.120 3.120 0 +0.01(+0.32%)
Mar 28, 2018 3.320 3.380 3.070 3.110 824,262 -0.21(-6.33%)
Mar 27, 2018 3.600 3.600 3.310 3.320 445,267 -0.25(-7.00%)
Mar 26, 2018 3.590 3.640 3.490 3.570 395,125 +0.05(+1.42%)
Mar 23, 2018 3.520 3.590 3.420 3.520 520,179 +0.02(+0.57%)
Mar 22, 2018 3.610 3.720 3.495 3.500 484,597 -0.16(-4.37%)
Mar 21, 2018 3.560 3.730 3.530 3.660 374,189 +0.10(+2.81%)
Mar 20, 2018 3.630 3.630 3.530 3.560 287,705 -0.07(-1.93%)
Mar 19, 2018 3.790 3.850 3.480 3.630 716,347 -0.17(-4.47%)
Mar 16, 2018 3.770 3.900 3.750 3.800 1,147,940 +0.02(+0.53%)
Mar 15, 2018 3.850 3.900 3.700 3.780 596,792 -0.06(-1.56%)
Mar 14, 2018 3.890 3.950 3.778 3.840 767,728 -0.05(-1.29%)
Mar 13, 2018 3.750 3.920 3.720 3.890 1,160,917 +0.17(+4.57%)
Mar 12, 2018 3.540 3.740 3.410 3.720 1,075,690 +0.22(+6.29%)
Mar 09, 2018 3.510 3.620 3.490 3.500 997,449 +0.05(+1.45%)
Mar 08, 2018 3.400 3.538 3.280 3.450 929,812 +0.06(+1.77%)
Mar 07, 2018 3.270 3.420 3.260 3.390 474,004 +0.08(+2.42%)
Mar 06, 2018 3.330 3.420 3.260 3.310 438,357 +0.02(+0.61%)
Mar 05, 2018 3.120 3.340 3.110 3.290 458,666 +0.18(+5.79%)
Mar 02, 2018 3.020 3.200 3.020 3.110 297,846 +0.04(+1.30%)
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.