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 )

0.7630 -0.0341 (-4.28%)
Streaming Delayed Price Updated: 11:38 AM 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, 2018 2.270 2.270 2.190 2.230 180,879 -0.01(-0.45%)
Oct 30, 2018 2.220 2.280 2.190 2.240 126,113 +0.01(+0.45%)
Oct 29, 2018 2.190 2.260 2.130 2.230 345,868 +0.07(+3.24%)
Oct 26, 2018 2.180 2.250 2.050 2.160 336,500 -0.07(-3.14%)
Oct 25, 2018 2.100 2.250 2.080 2.230 233,071 +0.18(+8.78%)
Oct 24, 2018 2.170 2.200 2.050 2.050 145,106 -0.12(-5.53%)
Oct 23, 2018 2.160 2.210 2.100 2.170 88,066 -0.01(-0.46%)
Oct 22, 2018 2.140 2.240 2.090 2.180 151,626 +0.06(+2.83%)
Oct 19, 2018 2.160 2.240 2.090 2.120 141,000 -0.04(-1.85%)
Oct 18, 2018 2.180 2.190 2.100 2.160 161,055 -0.05(-2.26%)
Oct 17, 2018 2.160 2.240 2.100 2.210 100,743 +0.03(+1.38%)
Oct 16, 2018 2.130 2.250 2.070 2.180 174,529 +0.07(+3.32%)
Oct 15, 2018 2.060 2.180 2.040 2.110 163,967 +0.05(+2.43%)
Oct 12, 2018 2.130 2.190 2.040 2.060 146,300 -0.02(-0.96%)
Oct 11, 2018 2.180 2.242 2.080 2.080 185,098 -0.11(-5.02%)
Oct 10, 2018 2.210 2.300 2.134 2.190 344,297 -0.03(-1.35%)
Oct 09, 2018 2.210 2.260 2.150 2.220 236,918 +0.03(+1.37%)
Oct 08, 2018 2.180 2.230 2.140 2.190 142,236 +0.01(+0.46%)
Oct 05, 2018 2.220 2.250 2.130 2.180 189,200 -0.03(-1.36%)
Oct 04, 2018 2.240 2.300 2.200 2.210 154,825 -0.03(-1.34%)
Oct 03, 2018 2.260 2.350 2.210 2.240 203,174 -0.03(-1.32%)
Oct 02, 2018 2.280 2.420 2.250 2.270 247,658 -0.01(-0.44%)
Oct 01, 2018 2.450 2.450 2.270 2.280 332,167 -0.14(-5.79%)
Sep 28, 2018 2.390 2.450 2.340 2.420 299,600 +0.03(+1.26%)
Sep 27, 2018 2.340 2.400 2.325 2.390 181,403 +0.03(+1.27%)
Sep 26, 2018 2.410 2.410 2.310 2.360 225,739 -0.04(-1.67%)
Sep 25, 2018 2.280 2.420 2.230 2.400 420,872 +0.15(+6.67%)
Sep 24, 2018 2.350 2.400 2.200 2.250 344,058 -0.16(-6.64%)
Sep 21, 2018 2.200 2.420 2.160 2.410 1,005,800 +0.19(+8.56%)
Sep 20, 2018 2.140 2.250 2.120 2.220 366,321 +0.09(+4.23%)
Sep 19, 2018 2.120 2.140 2.080 2.130 228,935 +0.03(+1.43%)
Sep 18, 2018 2.130 2.140 2.070 2.100 224,482 -0.03(-1.41%)
Sep 17, 2018 1.950 2.160 1.950 2.130 340,523 +0.15(+7.58%)
Sep 14, 2018 2.000 2.050 1.970 1.980 434,900 -0.03(-1.49%)
Sep 13, 2018 2.020 2.075 1.980 2.010 402,482 +0.00(+0.00%)
Sep 12, 2018 2.100 2.120 1.960 2.010 587,560 -0.09(-4.29%)
Sep 11, 2018 2.120 2.150 2.080 2.100 336,197 -0.02(-0.94%)
Sep 10, 2018 2.090 2.125 2.080 2.120 146,585 +0.03(+1.44%)
Sep 07, 2018 2.120 2.150 2.060 2.090 297,800 -0.03(-1.42%)
Sep 06, 2018 2.200 2.200 2.110 2.120 268,627 -0.08(-3.64%)
Sep 05, 2018 2.270 2.279 2.200 2.200 209,874 -0.08(-3.51%)
Sep 04, 2018 2.330 2.330 2.250 2.280 270,497 -0.04(-1.72%)
Aug 31, 2018 2.320 2.320 2.320 0 +0.01(+0.43%)
Aug 30, 2018 2.290 2.320 2.280 2.310 154,488 +0.02(+0.87%)
Aug 29, 2018 2.250 2.300 2.230 2.290 140,575 +0.04(+1.78%)
Aug 28, 2018 2.290 2.310 2.250 2.250 154,567 -0.04(-1.75%)
Aug 27, 2018 2.280 2.340 2.280 2.290 212,949 +0.01(+0.44%)
Aug 24, 2018 2.260 2.315 2.230 2.280 260,500 +0.05(+2.24%)
Aug 23, 2018 2.250 2.290 2.200 2.230 230,621 -0.02(-0.89%)
Aug 22, 2018 2.200 2.260 2.150 2.250 268,654 +0.06(+2.74%)
Aug 21, 2018 2.160 2.213 2.150 2.190 354,524 +0.04(+1.86%)
Aug 20, 2018 2.180 2.186 2.120 2.150 334,377 -0.02(-0.92%)
Aug 17, 2018 2.260 2.260 2.145 2.170 248,400 -0.08(-3.56%)
Aug 16, 2018 2.250 2.280 2.190 2.250 151,904 +0.02(+0.90%)
Aug 15, 2018 2.320 2.320 2.190 2.230 310,738 -0.10(-4.29%)
Aug 14, 2018 2.330 2.340 2.250 2.330 332,369 +0.01(+0.43%)
Aug 13, 2018 2.280 2.340 2.230 2.320 334,721 +0.04(+1.75%)
Aug 10, 2018 2.310 2.330 2.265 2.280 231,500 -0.04(-1.72%)
Aug 09, 2018 2.360 2.460 2.310 2.320 313,362 -0.02(-0.85%)
Aug 08, 2018 2.270 2.430 2.210 2.340 545,403 +0.09(+4.00%)
Aug 07, 2018 2.410 2.470 2.220 2.250 1,262,167 -0.16(-6.64%)
Aug 06, 2018 2.900 2.900 2.350 2.410 1,541,084 -0.63(-20.72%)
Aug 03, 2018 3.000 3.060 3.000 3.040 311,500 +0.01(+0.33%)
Aug 02, 2018 3.040 3.110 2.995 3.030 439,227 -0.03(-0.98%)
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.