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 (%)
Jan 31, 2024 1.830 1.888 1.790 1.790 917,759 -0.05(-2.72%)
Jan 30, 2024 1.930 1.930 1.840 1.840 710,698 -0.09(-4.66%)
Jan 29, 2024 1.870 1.965 1.860 1.930 768,117 +0.02(+1.05%)
Jan 26, 2024 1.950 1.990 1.895 1.910 755,396 -0.04(-2.05%)
Jan 25, 2024 2.040 2.045 1.930 1.950 693,761 -0.07(-3.47%)
Jan 24, 2024 2.090 2.130 2.000 2.020 904,790 -0.04(-1.94%)
Jan 23, 2024 2.150 2.215 2.030 2.060 832,583 -0.06(-2.83%)
Jan 22, 2024 2.030 2.180 2.030 2.120 828,774 +0.11(+5.47%)
Jan 19, 2024 2.080 2.090 1.910 2.010 1,030,917 -0.06(-2.90%)
Jan 18, 2024 2.020 2.080 1.970 2.070 742,907 +0.07(+3.50%)
Jan 17, 2024 2.150 2.150 1.950 2.000 1,335,900 -0.17(-7.83%)
Jan 16, 2024 2.350 2.350 2.120 2.170 1,599,356 -0.13(-5.65%)
Jan 12, 2024 2.260 2.460 2.250 2.300 1,464,161 +0.04(+1.77%)
Jan 11, 2024 2.290 2.305 2.185 2.260 834,699 -0.04(-1.74%)
Jan 10, 2024 2.420 2.440 2.260 2.300 1,567,351 -0.11(-4.56%)
Jan 09, 2024 2.330 2.420 2.220 2.410 1,168,042 +0.07(+2.99%)
Jan 08, 2024 2.200 2.380 2.080 2.340 2,309,845 +0.22(+10.64%)
Jan 05, 2024 2.130 2.245 2.040 2.115 1,819,713 -0.01(-0.70%)
Jan 04, 2024 1.970 2.215 1.950 2.130 1,897,382 +0.14(+7.04%)
Jan 03, 2024 2.010 2.065 1.945 1.990 975,794 -0.06(-2.93%)
Jan 02, 2024 2.020 2.070 1.930 2.050 1,017,219 +0.02(+0.99%)
Dec 29, 2023 2.060 2.085 1.960 2.030 675,604 -0.06(-2.87%)
Dec 28, 2023 2.010 2.120 1.980 2.090 941,712 +0.04(+1.95%)
Dec 27, 2023 2.000 2.080 1.920 2.050 1,338,102 +0.11(+5.67%)
Dec 26, 2023 1.720 1.955 1.720 1.940 1,081,232 +0.17(+9.60%)
Dec 22, 2023 1.760 1.850 1.740 1.770 740,836 +0.00(+0.00%)
Dec 21, 2023 1.680 1.785 1.650 1.770 657,243 +0.10(+5.99%)
Dec 20, 2023 1.640 1.800 1.580 1.670 1,206,313 +0.03(+1.83%)
Dec 19, 2023 1.530 1.650 1.530 1.640 747,185 +0.09(+5.81%)
Dec 18, 2023 1.530 1.560 1.490 1.550 451,212 +0.01(+0.65%)
Dec 15, 2023 1.490 1.580 1.455 1.540 619,790 +0.08(+5.48%)
Dec 14, 2023 1.460 1.510 1.460 1.460 412,714 +0.02(+1.39%)
Dec 13, 2023 1.400 1.480 1.380 1.440 353,724 +0.04(+2.86%)
Dec 12, 2023 1.480 1.480 1.400 1.400 382,433 -0.08(-5.41%)
Dec 11, 2023 1.550 1.550 1.480 1.480 462,318 -0.08(-5.13%)
Dec 08, 2023 1.580 1.585 1.550 1.560 218,777 -0.02(-1.27%)
Dec 07, 2023 1.580 1.621 1.570 1.580 175,764 +0.00(+0.00%)
Dec 06, 2023 1.600 1.650 1.580 1.580 402,660 -0.01(-0.63%)
Dec 05, 2023 1.510 1.600 1.505 1.590 544,951 +0.04(+2.58%)
Dec 04, 2023 1.550 1.560 1.490 1.550 275,971 -0.02(-1.27%)
Dec 01, 2023 1.510 1.600 1.480 1.570 466,501 +0.05(+3.29%)
Nov 30, 2023 1.520 1.560 1.470 1.520 522,949 -0.03(-1.94%)
Nov 29, 2023 1.570 1.620 1.540 1.550 282,608 -0.02(-1.27%)
Nov 28, 2023 1.560 1.600 1.550 1.570 265,090 -0.02(-1.26%)
Nov 27, 2023 1.560 1.630 1.560 1.590 386,513 -0.03(-1.85%)
Nov 24, 2023 1.500 1.660 1.500 1.620 445,318 +0.04(+2.53%)
Nov 22, 2023 1.530 1.600 1.500 1.580 340,843 +0.05(+3.27%)
Nov 21, 2023 1.610 1.620 1.520 1.530 384,116 -0.10(-6.13%)
Nov 20, 2023 1.630 1.700 1.610 1.630 656,282 +0.03(+1.87%)
Nov 17, 2023 1.590 1.640 1.590 1.600 290,279 +0.00(+0.00%)
Nov 16, 2023 1.590 1.610 1.520 1.600 294,463 -0.01(-0.62%)
Nov 15, 2023 1.560 1.660 1.544 1.610 597,742 +0.07(+4.55%)
Nov 14, 2023 1.490 1.575 1.476 1.540 612,083 +0.08(+5.48%)
Nov 13, 2023 1.470 1.490 1.360 1.460 714,986 +0.00(+0.00%)
Nov 10, 2023 1.280 1.480 1.270 1.460 1,256,989 +0.24(+19.67%)
Nov 09, 2023 1.300 1.300 1.190 1.220 458,325 -0.05(-3.94%)
Nov 08, 2023 1.260 1.290 1.245 1.270 326,972 +0.01(+0.79%)
Nov 07, 2023 1.290 1.343 1.260 1.260 306,903 -0.04(-3.08%)
Nov 06, 2023 1.320 1.350 1.300 1.300 349,752 -0.03(-2.26%)
Nov 03, 2023 1.320 1.360 1.290 1.330 531,432 +0.05(+3.50%)
Nov 02, 2023 1.200 1.300 1.200 1.285 334,096 +0.08(+7.08%)
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.