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 )

0.7947 -0.0153 (-1.89%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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, 2013 3.660 3.750 3.520 3.550 187,724 -0.16(-4.31%)
May 30, 2013 3.650 3.800 3.610 3.710 217,182 +0.06(+1.64%)
May 29, 2013 3.610 3.690 3.580 3.650 106,154 +0.02(+0.55%)
May 28, 2013 3.630 3.710 3.580 3.630 195,817 +0.07(+1.97%)
May 24, 2013 3.490 3.620 3.490 3.560 0 +0.05(+1.42%)
May 23, 2013 3.280 3.520 3.280 3.510 0 +0.19(+5.72%)
May 22, 2013 3.510 3.560 3.310 3.320 0 -0.19(-5.41%)
May 21, 2013 3.530 3.590 3.490 3.510 0 -0.01(-0.28%)
May 20, 2013 3.480 3.620 3.480 3.520 0 +0.01(+0.28%)
May 17, 2013 3.430 3.510 3.410 3.510 0 +0.09(+2.63%)
May 16, 2013 3.360 3.420 3.360 3.420 89,816 +0.04(+1.18%)
May 15, 2013 3.210 3.400 3.210 3.380 0 +0.17(+5.30%)
May 13, 2013 3.260 3.340 3.190 3.210 0 -0.05(-1.53%)
May 10, 2013 3.190 3.290 3.190 3.260 0 +0.07(+2.19%)
May 09, 2013 3.290 3.320 3.180 3.190 0 -0.19(-5.62%)
May 08, 2013 3.440 3.450 3.290 3.380 0 -0.04(-1.17%)
May 07, 2013 3.320 3.430 3.250 3.420 0 +0.10(+3.01%)
May 06, 2013 3.290 3.350 3.265 3.320 0 +0.02(+0.61%)
May 03, 2013 3.250 3.300 3.180 3.300 0 +0.12(+3.77%)
May 02, 2013 3.150 3.190 3.120 3.180 0 +0.05(+1.60%)
May 01, 2013 3.280 3.290 3.100 3.130 287,364 -0.18(-5.44%)
Apr 30, 2013 3.250 3.340 3.240 3.310 0 +0.07(+2.16%)
Apr 29, 2013 3.160 3.309 3.150 3.240 138,280 +0.09(+2.86%)
Apr 26, 2013 3.180 3.180 3.130 3.150 145,157 -0.03(-0.94%)
Apr 25, 2013 3.230 3.240 3.160 3.180 70,443 -0.02(-0.63%)
Apr 24, 2013 3.190 3.230 3.145 3.200 80,366 +0.00(+0.00%)
Apr 23, 2013 3.260 3.270 3.190 3.200 94,269 -0.01(-0.31%)
Apr 22, 2013 3.200 3.240 3.060 3.210 120,290 +0.00(+0.00%)
Apr 19, 2013 3.130 3.260 3.130 3.210 115,693 +0.06(+1.90%)
Apr 18, 2013 3.280 3.280 3.120 3.150 131,271 -0.05(-1.56%)
Apr 17, 2013 3.250 3.330 3.150 3.200 185,180 -0.07(-2.14%)
Apr 16, 2013 3.340 3.390 3.250 3.270 170,071 -0.03(-0.91%)
Apr 15, 2013 3.460 3.460 3.290 3.300 218,913 -0.19(-5.44%)
Apr 12, 2013 3.410 3.500 3.340 3.490 121,198 +0.06(+1.75%)
Apr 11, 2013 3.540 3.540 3.390 3.430 142,555 -0.11(-3.11%)
Apr 10, 2013 3.500 3.660 3.490 3.540 285,968 +0.05(+1.43%)
Apr 09, 2013 3.540 3.550 3.350 3.490 270,815 -0.02(-0.57%)
Apr 08, 2013 3.450 3.590 3.450 3.510 143,826 +0.07(+2.03%)
Apr 05, 2013 3.370 3.690 3.370 3.440 220,462 +0.00(+0.00%)
Apr 04, 2013 3.320 3.470 3.320 3.440 189,802 +0.12(+3.61%)
Apr 03, 2013 3.490 3.510 3.260 3.320 173,833 -0.17(-4.87%)
Apr 02, 2013 3.590 3.590 3.490 3.490 151,729 -0.06(-1.69%)
Apr 01, 2013 3.670 3.700 3.525 3.550 155,524 -0.15(-4.05%)
Mar 28, 2013 3.690 3.860 3.670 3.700 277,981 +0.05(+1.37%)
Mar 27, 2013 3.680 3.690 3.610 3.650 63,011 -0.06(-1.62%)
Mar 26, 2013 3.690 3.720 3.610 3.710 150,689 +0.06(+1.64%)
Mar 25, 2013 3.690 3.690 3.610 3.650 107,161 -0.03(-0.82%)
Mar 22, 2013 3.710 3.740 3.630 3.680 100,101 +0.00(+0.00%)
Mar 21, 2013 3.640 3.740 3.620 3.680 284,692 +0.01(+0.27%)
Mar 20, 2013 3.620 3.740 3.600 3.670 281,826 +0.11(+3.09%)
Mar 19, 2013 3.580 3.610 3.550 3.560 200,381 -0.02(-0.56%)
Mar 18, 2013 3.530 3.610 3.510 3.580 114,215 +0.00(+0.00%)
Mar 15, 2013 3.440 3.680 3.400 3.580 628,949 +0.14(+4.07%)
Mar 14, 2013 3.440 3.470 3.400 3.440 89,445 +0.02(+0.58%)
Mar 13, 2013 3.250 3.490 3.230 3.420 256,994 +0.07(+2.09%)
Mar 12, 2013 3.350 3.370 3.300 3.350 240,231 -0.02(-0.59%)
Mar 11, 2013 3.450 3.470 3.310 3.370 157,109 -0.11(-3.16%)
Mar 08, 2013 3.500 3.500 3.409 3.480 158,653 +0.01(+0.29%)
Mar 07, 2013 3.340 3.470 3.320 3.470 88,385 +0.12(+3.58%)
Mar 06, 2013 3.340 3.410 3.310 3.350 73,527 +0.02(+0.60%)
Mar 05, 2013 3.220 3.500 3.200 3.330 294,437 +0.13(+4.06%)
Mar 04, 2013 3.140 3.230 3.120 3.200 118,061 +0.03(+0.95%)
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.