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 -0.0350 (-4.39%)
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 (%)
Oct 31, 2006 3.500 3.580 3.460 3.570 241,258 +0.05(+1.42%)
Oct 30, 2006 3.400 3.610 3.400 3.520 190,060 +0.08(+2.33%)
Oct 27, 2006 3.600 3.600 3.410 3.440 192,823 -0.14(-3.91%)
Oct 26, 2006 3.450 3.580 3.360 3.580 343,015 +0.15(+4.37%)
Oct 25, 2006 3.350 3.440 3.330 3.430 284,685 +0.08(+2.39%)
Oct 24, 2006 3.330 3.370 3.300 3.350 269,865 +0.00(+0.00%)
Oct 23, 2006 3.430 3.520 3.320 3.350 432,174 -0.11(-3.18%)
Oct 20, 2006 3.500 3.510 3.370 3.460 267,346 -0.01(-0.29%)
Oct 19, 2006 3.420 3.490 3.360 3.470 204,366 +0.04(+1.17%)
Oct 18, 2006 3.590 3.660 3.400 3.430 233,145 -0.16(-4.46%)
Oct 17, 2006 3.600 3.630 3.400 3.590 351,600 -0.04(-1.10%)
Oct 16, 2006 3.530 3.700 3.530 3.630 531,547 +0.07(+1.97%)
Oct 13, 2006 3.530 3.580 3.440 3.560 421,131 +0.05(+1.42%)
Oct 12, 2006 3.300 3.520 3.300 3.510 307,450 +0.21(+6.36%)
Oct 11, 2006 3.220 3.320 3.190 3.300 305,355 +0.08(+2.48%)
Oct 10, 2006 3.230 3.380 3.190 3.220 279,553 -0.02(-0.62%)
Oct 09, 2006 3.200 3.250 3.160 3.240 277,607 +0.02(+0.62%)
Oct 06, 2006 3.190 3.270 3.190 3.220 326,543 +0.01(+0.31%)
Oct 05, 2006 3.390 3.400 3.160 3.210 905,237 -0.25(-7.23%)
Oct 04, 2006 3.290 3.480 3.250 3.460 257,539 +0.15(+4.53%)
Oct 03, 2006 3.300 3.420 3.250 3.310 241,514 +0.02(+0.61%)
Oct 02, 2006 3.340 3.380 3.280 3.290 156,404 -0.06(-1.79%)
Sep 29, 2006 3.430 3.430 3.340 3.350 299,556 -0.05(-1.47%)
Sep 28, 2006 3.480 3.480 3.370 3.400 280,849 -0.07(-2.02%)
Sep 27, 2006 3.470 3.480 3.390 3.470 231,814 -0.03(-0.86%)
Sep 26, 2006 3.510 3.600 3.390 3.500 250,939 +0.00(+0.00%)
Sep 25, 2006 3.360 3.580 3.340 3.500 204,725 +0.16(+4.79%)
Sep 22, 2006 3.460 3.480 3.320 3.340 357,549 -0.14(-4.02%)
Sep 21, 2006 3.560 3.640 3.470 3.480 297,187 -0.06(-1.69%)
Sep 20, 2006 3.500 3.620 3.500 3.540 243,007 +0.05(+1.43%)
Sep 19, 2006 3.670 3.670 3.430 3.490 376,758 -0.19(-5.16%)
Sep 18, 2006 3.700 3.760 3.660 3.680 167,693 -0.07(-1.87%)
Sep 15, 2006 3.850 3.890 3.710 3.750 572,850 -0.07(-1.83%)
Sep 14, 2006 3.770 3.830 3.690 3.820 234,840 +0.05(+1.33%)
Sep 13, 2006 3.750 3.792 3.620 3.770 367,144 +0.02(+0.53%)
Sep 12, 2006 3.550 3.750 3.550 3.750 248,461 +0.17(+4.75%)
Sep 11, 2006 3.440 3.650 3.440 3.580 230,174 +0.11(+3.17%)
Sep 08, 2006 3.480 3.500 3.410 3.470 192,296 -0.03(-0.86%)
Sep 07, 2006 3.460 3.540 3.420 3.500 467,000 +0.01(+0.29%)
Sep 06, 2006 3.710 3.710 3.490 3.490 420,702 -0.26(-6.93%)
Sep 05, 2006 3.690 3.760 3.600 3.750 319,495 +0.10(+2.74%)
Sep 01, 2006 3.790 3.810 3.640 3.650 372,768 -0.10(-2.67%)
Aug 31, 2006 3.800 3.840 3.738 3.750 355,645 -0.03(-0.79%)
Aug 30, 2006 3.550 3.780 3.530 3.780 431,941 +0.26(+7.39%)
Aug 29, 2006 3.350 3.540 3.320 3.520 288,957 +0.15(+4.45%)
Aug 28, 2006 3.440 3.440 3.340 3.370 275,991 -0.03(-0.88%)
Aug 25, 2006 3.370 3.520 3.340 3.400 138,092 +0.01(+0.29%)
Aug 24, 2006 3.490 3.550 3.350 3.390 287,851 -0.11(-3.14%)
Aug 23, 2006 3.630 3.670 3.460 3.500 310,996 -0.11(-3.05%)
Aug 22, 2006 3.570 3.680 3.550 3.610 162,766 +0.02(+0.56%)
Aug 21, 2006 3.640 3.680 3.500 3.590 187,330 -0.05(-1.37%)
Aug 18, 2006 3.750 3.750 3.530 3.640 313,401 -0.08(-2.15%)
Aug 17, 2006 3.590 3.750 3.470 3.720 626,364 +0.15(+4.20%)
Aug 16, 2006 3.330 3.590 3.330 3.570 574,088 +0.29(+8.84%)
Aug 15, 2006 3.230 3.340 3.180 3.280 443,168 +0.10(+3.14%)
Aug 14, 2006 3.160 3.230 3.110 3.180 322,788 +0.06(+1.92%)
Aug 11, 2006 3.140 3.150 3.070 3.120 394,143 -0.01(-0.32%)
Aug 10, 2006 3.110 3.150 3.050 3.130 452,952 +0.03(+0.97%)
Aug 09, 2006 3.100 3.200 3.000 3.100 976,811 -0.11(-3.43%)
Aug 08, 2006 3.140 3.280 3.110 3.210 622,923 +0.05(+1.58%)
Aug 07, 2006 3.160 3.200 3.130 3.160 232,111 -0.04(-1.25%)
Aug 04, 2006 3.300 3.300 3.150 3.200 342,232 -0.01(-0.31%)
Aug 03, 2006 3.160 3.250 3.110 3.210 355,041 +0.01(+0.31%)
Aug 02, 2006 3.110 3.230 3.070 3.200 344,000 +0.09(+2.89%)
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.