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 )

0.7621 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2004 6.380 6.380 6.010 6.090 651,600 -0.16(-2.56%)
Feb 26, 2004 5.990 6.260 5.950 6.250 594,100 +0.25(+4.17%)
Feb 25, 2004 5.910 6.150 5.870 6.000 656,500 +0.09(+1.52%)
Feb 24, 2004 5.960 6.160 5.840 5.910 621,500 -0.08(-1.34%)
Feb 23, 2004 6.290 6.290 5.960 5.990 693,600 -0.16(-2.60%)
Feb 20, 2004 6.370 6.380 6.100 6.150 922,800 -0.22(-3.45%)
Feb 19, 2004 6.520 6.600 6.280 6.370 822,000 +0.05(+0.79%)
Feb 18, 2004 6.160 6.610 6.160 6.320 1,235,400 -0.28(-4.24%)
Feb 17, 2004 6.250 6.600 6.140 6.600 1,270,900 +0.45(+7.32%)
Feb 13, 2004 6.510 6.600 6.140 6.150 791,300 -0.31(-4.80%)
Feb 12, 2004 6.600 6.810 6.420 6.460 763,200 -0.09(-1.33%)
Feb 11, 2004 6.600 6.640 6.430 6.547 518,900 -0.03(-0.50%)
Feb 10, 2004 6.690 6.820 6.300 6.580 1,170,700 -0.01(-0.15%)
Feb 09, 2004 7.090 7.230 6.590 6.590 926,600 -0.42(-5.99%)
Feb 06, 2004 6.510 7.121 6.410 7.010 771,400 +0.62(+9.70%)
Feb 05, 2004 6.600 6.610 6.370 6.390 492,700 +0.09(+1.43%)
Feb 04, 2004 6.850 6.890 6.300 6.300 870,800 -0.69(-9.86%)
Feb 03, 2004 7.110 7.130 6.830 6.989 401,400 -0.05(-0.72%)
Feb 02, 2004 7.280 7.450 6.930 7.040 709,500 -0.20(-2.76%)
Jan 30, 2004 7.050 7.320 6.990 7.240 438,500 +0.20(+2.84%)
Jan 29, 2004 7.280 7.370 6.750 7.040 597,800 -0.16(-2.22%)
Jan 28, 2004 7.530 7.710 7.180 7.200 505,300 -0.17(-2.31%)
Jan 27, 2004 7.400 7.760 7.330 7.370 723,900 -0.03(-0.41%)
Jan 26, 2004 7.350 7.440 7.150 7.400 520,500 +0.00(+0.00%)
Jan 23, 2004 7.160 7.400 7.150 7.400 497,600 +0.27(+3.79%)
Jan 22, 2004 7.350 7.650 7.090 7.130 557,900 -0.39(-5.19%)
Jan 21, 2004 7.850 7.860 7.380 7.520 673,200 -0.53(-6.58%)
Jan 20, 2004 7.800 8.090 7.760 8.050 534,500 +0.31(+4.01%)
Jan 16, 2004 7.850 7.950 7.670 7.740 605,200 -0.11(-1.40%)
Jan 15, 2004 7.790 7.900 7.390 7.850 574,687 +0.05(+0.64%)
Jan 14, 2004 7.860 7.890 7.490 7.800 381,551 +0.06(+0.78%)
Jan 13, 2004 7.940 8.000 7.460 7.740 574,889 -0.12(-1.53%)
Jan 12, 2004 7.450 7.880 7.450 7.860 600,103 +0.41(+5.50%)
Jan 09, 2004 7.290 7.590 7.290 7.450 518,433 -0.10(-1.32%)
Jan 08, 2004 7.380 7.589 7.360 7.550 614,323 +0.20(+2.72%)
Jan 07, 2004 6.900 7.380 6.870 7.350 697,289 +0.44(+6.37%)
Jan 06, 2004 6.820 7.090 6.780 6.910 497,500 +0.05(+0.73%)
Jan 05, 2004 6.880 7.120 6.830 6.860 946,800 +0.11(+1.63%)
Jan 02, 2004 6.838 6.860 6.750 6.750 302,000 +0.04(+0.60%)
Dec 31, 2003 6.540 6.900 6.540 6.710 1,212,500 +0.14(+2.13%)
Dec 30, 2003 6.300 6.570 6.250 6.570 654,319 +0.16(+2.50%)
Dec 29, 2003 6.160 6.460 6.150 6.410 427,547 +0.06(+0.94%)
Dec 26, 2003 6.330 6.380 6.160 6.350 235,430 +0.13(+2.09%)
Dec 24, 2003 6.190 6.250 6.080 6.220 240,924 +0.02(+0.32%)
Dec 23, 2003 6.030 6.240 5.990 6.200 385,910 +0.05(+0.81%)
Dec 22, 2003 6.100 6.180 5.970 6.150 360,437 -0.02(-0.32%)
Dec 19, 2003 6.120 6.270 6.010 6.170 501,571 -0.02(-0.32%)
Dec 18, 2003 6.070 6.270 6.020 6.190 572,005 +0.09(+1.48%)
Dec 17, 2003 6.100 6.100 5.800 6.100 552,544 +0.15(+2.52%)
Dec 16, 2003 5.700 6.150 5.680 5.950 1,004,886 +0.15(+2.59%)
Dec 15, 2003 6.500 6.590 5.730 5.800 2,010,944 -0.30(-4.92%)
Dec 12, 2003 5.330 6.260 5.300 6.100 1,063,449 +0.81(+15.31%)
Dec 11, 2003 5.180 5.530 5.180 5.290 1,163,600 +0.16(+3.12%)
Dec 10, 2003 5.560 5.600 5.050 5.130 859,429 -0.28(-5.18%)
Dec 09, 2003 5.890 5.900 5.380 5.410 876,527 -0.44(-7.52%)
Dec 08, 2003 6.460 6.850 5.650 5.850 2,106,743 -0.64(-9.86%)
Dec 05, 2003 6.860 6.730 6.500 6.490 420,741 -0.37(-5.39%)
Dec 04, 2003 6.930 6.960 6.680 6.860 280,952 -0.03(-0.44%)
Dec 03, 2003 7.300 7.310 6.780 6.890 673,289 -0.24(-3.37%)
Dec 02, 2003 7.110 7.340 7.030 7.130 402,042 -0.05(-0.70%)
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.